Alpaca Finance Historical Data

ALPACA Page 23
Download
Date Close Price change Market cap Trading volume
Sep 1, 2023 $0.134
-0.89%
$24.5 million $2.91 million
Aug 31, 2023 $0.135
-0.64%
$24.72 million $1.63 million
Aug 30, 2023 $0.136
-2.07%
$24.88 million $1.26 million
Aug 29, 2023 $0.139
+2.18%
$25.41 million $1.71 million
Aug 28, 2023 $0.136
-0.49%
$24.86 million $2.13 million
Aug 27, 2023 $0.137
+0.24%
$24.98 million $1.03 million
Aug 26, 2023 $0.136
+0.35%
$24.92 million $984,088
Aug 25, 2023 $0.136
-1.43%
$24.84 million $4.6 million
Aug 24, 2023 $0.138
-2.82%
$25.2 million $1.83 million
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