Alpaca Finance Historical Data

ALPACA Page 22
Download
Date Close Price change Market cap Trading volume
Aug 23, 2023 $ 0.142
+2.00%
$ 25.92 million $ 1.91 million
Aug 22, 2023 $ 0.139
-2.82%
$ 25.42 million $ 2.22 million
Aug 21, 2023 $ 0.143
-1.79%
$ 26.16 million $ 3.95 million
Aug 20, 2023 $ 0.146
+3.72%
$ 26.71 million $ 2.73 million
Aug 19, 2023 $ 0.141
+1.92%
$ 25.76 million $ 2.24 million
Aug 18, 2023 $ 0.138
+2.50%
$ 25.27 million $ 2.56 million
Aug 17, 2023 $ 0.135
-3.69%
$ 24.65 million $ 5.52 million
Aug 16, 2023 $ 0.14
-5.28%
$ 25.6 million $ 4.56 million
Aug 15, 2023 $ 0.148
-2.32%
$ 27.02 million $ 14.97 million
Aug 14, 2023 $ 0.151
-1.15%
$ 27.66 million $ 1.42 million
Aug 13, 2023 $ 0.153
+1.72%
$ 27.98 million $ 2.07 million
Aug 12, 2023 $ 0.15
+0.62%
$ 27.51 million $ 2.39 million
Aug 11, 2023 $ 0.15
-0.26%
$ 27.34 million $ 1.69 million
Aug 10, 2023 $ 0.15
+0.41%
$ 27.41 million $ 2.4 million
Aug 9, 2023 $ 0.149
-1.80%
$ 27.3 million $ 3.6 million
Aug 8, 2023 $ 0.152
+0.77%
$ 27.8 million $ 3.66 million
Aug 7, 2023 $ 0.151
-3.78%
$ 27.59 million $ 4.34 million
Aug 6, 2023 $ 0.157
-1.84%
$ 28.67 million $ 5.61 million
Aug 5, 2023 $ 0.16
+1.85%
$ 29.21 million $ 14.49 million
Aug 4, 2023 $ 0.157
-4.41%
$ 28.67 million $ 5.36 million
Aug 3, 2023 $ 0.164
-3.80%
$ 29.99 million $ 8.95 million
Aug 2, 2023 $ 0.171
-3.51%
$ 31.18 million $ 20.14 million
Aug 1, 2023 $ 0.177
-18.33%
$ 32.31 million $ 72 million
Jul 31, 2023 $ 0.216
+53.22%
$ 39.56 million $ 87.77 million
Jul 30, 2023 $ 0.141
-2.18%
$ 25.82 million $ 1.59 million
Jul 29, 2023 $ 0.144
+1.74%
$ 26.4 million $ 1.7 million
Jul 28, 2023 $ 0.142
-1.42%
$ 25.95 million $ 1.69 million
Jul 27, 2023 $ 0.144
+4.06%
$ 26.32 million $ 2.3 million
Jul 26, 2023 $ 0.138
-5.41%
$ 25.3 million $ 3.52 million
Jul 25, 2023 $ 0.146
+4.76%
$ 26.74 million $ 3.74 million
Jul 24, 2023 $ 0.14
-7.92%
$ 25.53 million $ 2.08 million
Jul 23, 2023 $ 0.152
+3.94%
$ 27.73 million $ 1.65 million
Jul 22, 2023 $ 0.146
-1.76%
$ 26.68 million $ 1.16 million
Jul 21, 2023 $ 0.149
-0.72%
$ 27.16 million $ 1.24 million
Jul 20, 2023 $ 0.15
-0.66%
$ 27.35 million $ 1.58 million
Jul 19, 2023 $ 0.151
+2.32%
$ 27.54 million $ 2.01 million
Jul 18, 2023 $ 0.147
-2.81%
$ 26.91 million $ 1.41 million
Jul 17, 2023 $ 0.151
-1.67%
$ 27.69 million $ 2.75 million
Jul 16, 2023 $ 0.154
-3.13%
$ 28.16 million $ 1.36 million
Jul 15, 2023 $ 0.159
+3.65%
$ 29.07 million $ 2.93 million
Jul 14, 2023 $ 0.153
-3.00%
$ 28.04 million $ 3.17 million
Jul 13, 2023 $ 0.158
+3.65%
$ 28.91 million $ 2.76 million
Jul 12, 2023 $ 0.153
-0.39%
$ 27.89 million $ 1.54 million
Jul 11, 2023 $ 0.153
+0.57%
$ 28.01 million $ 6.32 million
Jul 10, 2023 $ 0.152
-1.30%
$ 27.85 million $ 2.73 million
Jul 9, 2023 $ 0.154
-0.56%
$ 28.21 million $ 6.68 million
Jul 8, 2023 $ 0.155
+3.57%
$ 28.36 million $ 2.87 million
Jul 7, 2023 $ 0.15
-0.63%
$ 27.39 million $ 2.72 million
Jul 6, 2023 $ 0.151
-1.74%
$ 27.56 million $ 3.74 million
Jul 5, 2023 $ 0.153
-2.02%
$ 28.04 million $ 2.97 million