Alpaca Finance Historical Data

ALPACA Page 23
Download
Date Close Price change Market cap Trading volume
Jul 4, 2023 $ 0.157
+1.69%
$ 28.62 million $ 4.43 million
Jul 3, 2023 $ 0.154
+4.06%
$ 23.57 million $ 3.55 million
Jul 2, 2023 $ 0.148
-0.95%
$ 22.65 million $ 2.73 million
Jul 1, 2023 $ 0.149
+0.23%
$ 22.87 million $ 1.95 million
Jun 30, 2023 $ 0.149
+0.95%
$ 22.81 million $ 3.2 million
Jun 29, 2023 $ 0.148
+0.02%
$ 22.6 million $ 2.29 million
Jun 28, 2023 $ 0.148
-3.81%
$ 22.6 million $ 2.4 million
Jun 27, 2023 $ 0.153
+1.81%
$ 23.49 million $ 1.47 million
Jun 26, 2023 $ 0.151
-2.05%
$ 23.07 million $ 1.97 million
Jun 25, 2023 $ 0.154
+0.98%
$ 23.55 million $ 1.98 million
Jun 24, 2023 $ 0.152
-2.49%
$ 23.32 million $ 2.74 million
Jun 23, 2023 $ 0.156
+5.39%
$ 23.92 million $ 2.02 million
Jun 22, 2023 $ 0.148
-1.33%
$ 22.69 million $ 2 million
Jun 21, 2023 $ 0.15
+2.88%
$ 23 million $ 1.81 million
Jun 20, 2023 $ 0.146
+0.85%
$ 22.35 million $ 2.06 million
Jun 19, 2023 $ 0.145
+3.74%
$ 22.16 million $ 1.74 million
Jun 18, 2023 $ 0.14
-1.76%
$ 21.36 million $ 2.21 million
Jun 17, 2023 $ 0.142
-0.24%
$ 21.74 million $ 2.37 million
Jun 16, 2023 $ 0.142
+0.39%
$ 21.8 million $ 1.39 million
Jun 15, 2023 $ 0.142
-0.94%
$ 21.71 million $ 2.43 million
Jun 14, 2023 $ 0.143
-0.77%
$ 21.92 million $ 1.52 million
Jun 13, 2023 $ 0.144
+0.39%
$ 22.09 million $ 1.47 million
Jun 12, 2023 $ 0.144
-0.97%
$ 22.01 million $ 1.62 million
Jun 11, 2023 $ 0.145
-1.56%
$ 22.22 million $ 2.03 million
Jun 10, 2023 $ 0.147
-13.03%
$ 22.58 million $ 2.26 million
Jun 9, 2023 $ 0.17
-1.64%
$ 25.96 million $ 1.17 million
Jun 8, 2023 $ 0.172
+3.93%
$ 26.4 million $ 1.62 million
Jun 7, 2023 $ 0.166
-9.78%
$ 25.4 million $ 2.21 million
Jun 6, 2023 $ 0.184
+1.84%
$ 28.15 million $ 1.63 million
Jun 5, 2023 $ 0.181
-8.65%
$ 27.64 million $ 1.85 million
Jun 4, 2023 $ 0.198
-1.11%
$ 30.27 million $ 2.12 million
Jun 3, 2023 $ 0.2
+1.83%
$ 30.61 million $ 2.18 million
Jun 2, 2023 $ 0.196
+1.04%
$ 30.06 million $ 1.35 million
Jun 1, 2023 $ 0.194
-0.20%
$ 29.76 million $ 1.81 million
May 31, 2023 $ 0.195
-2.60%
$ 29.82 million $ 1.77 million
May 30, 2023 $ 0.2
-0.79%
$ 30.61 million $ 1.23 million
May 29, 2023 $ 0.202
-2.23%
$ 30.85 million $ 1.79 million
May 28, 2023 $ 0.206
+0.71%
$ 31.56 million $ 1.2 million
May 27, 2023 $ 0.205
+2.01%
$ 31.34 million $ 967,897
May 26, 2023 $ 0.201
+1.01%
$ 30.72 million $ 1.2 million
May 25, 2023 $ 0.199
-1.35%
$ 30.41 million $ 1.11 million
May 24, 2023 $ 0.201
-3.31%
$ 30.83 million $ 1.57 million
May 23, 2023 $ 0.208
-1.17%
$ 31.88 million $ 1.59 million
May 22, 2023 $ 0.211
-1.39%
$ 32.26 million $ 1.93 million
May 21, 2023 $ 0.214
-2.84%
$ 32.71 million $ 1.4 million
May 20, 2023 $ 0.22
+5.20%
$ 33.65 million $ 3.17 million
May 19, 2023 $ 0.209
+0.06%
$ 31.99 million $ 1.1 million
May 18, 2023 $ 0.209
-1.63%
$ 31.97 million $ 1.28 million
May 17, 2023 $ 0.212
+0.35%
$ 32.5 million $ 2.63 million
May 16, 2023 $ 0.212
+0.32%
$ 32.38 million $ 1.74 million