Alpaca Finance Historical Data

ALPACA Page 24
Download
Date Close Price change Market cap Trading volume
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
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