Alpaca Finance Historical Data

ALPACA Page 24
Download
Date Close Price change Market cap Trading volume
May 15, 2023 $ 0.211
-2.95%
$ 32.29 million $ 1.47 million
May 14, 2023 $ 0.217
+2.67%
$ 33.27 million $ 2.18 million
May 13, 2023 $ 0.212
+1.30%
$ 32.4 million $ 2.44 million
May 12, 2023 $ 0.209
+1.98%
$ 31.99 million $ 2.5 million
May 11, 2023 $ 0.205
-7.57%
$ 31.36 million $ 4.64 million
May 10, 2023 $ 0.222
+3.09%
$ 33.93 million $ 2.17 million
May 9, 2023 $ 0.215
+1.51%
$ 32.92 million $ 1.81 million
May 8, 2023 $ 0.212
-11.22%
$ 32.42 million $ 2.53 million
May 7, 2023 $ 0.239
+2.78%
$ 36.57 million $ 3.27 million
May 6, 2023 $ 0.232
-3.18%
$ 35.58 million $ 2.1 million
May 5, 2023 $ 0.24
-2.42%
$ 36.75 million $ 2.46 million
May 4, 2023 $ 0.246
-1.77%
$ 37.66 million $ 2.8 million
May 3, 2023 $ 0.25
-2.13%
$ 38.34 million $ 3.39 million
May 2, 2023 $ 0.256
+1.26%
$ 39.18 million $ 2.92 million
May 1, 2023 $ 0.253
-3.40%
$ 38.7 million $ 2.36 million
Apr 30, 2023 $ 0.262
-4.23%
$ 40.06 million $ 2.75 million
Apr 29, 2023 $ 0.273
+2.84%
$ 41.82 million $ 2.41 million
Apr 28, 2023 $ 0.266
-0.60%
$ 40.67 million $ 1.89 million
Apr 27, 2023 $ 0.267
+0.36%
$ 40.91 million $ 2.91 million
Apr 26, 2023 $ 0.266
+2.66%
$ 40.77 million $ 5.13 million
Apr 25, 2023 $ 0.259
+1.76%
$ 39.72 million $ 2.41 million
Apr 24, 2023 $ 0.255
-2.51%
$ 39.03 million $ 3.19 million
Apr 23, 2023 $ 0.262
-2.05%
$ 40.04 million $ 2.6 million
Apr 22, 2023 $ 0.267
+1.53%
$ 40.87 million $ 2.2 million
Apr 21, 2023 $ 0.263
-3.20%
$ 40.26 million $ 4 million
Apr 20, 2023 $ 0.272
-4.49%
$ 41.58 million $ 4.07 million
Apr 19, 2023 $ 0.284
-2.53%
$ 43.55 million $ 3.09 million
Apr 18, 2023 $ 0.292
-0.05%
$ 44.67 million $ 2.72 million
Apr 17, 2023 $ 0.292
-0.72%
$ 44.7 million $ 2.82 million
Apr 16, 2023 $ 0.294
+0.30%
$ 45.02 million $ 2.98 million
Apr 15, 2023 $ 0.293
-1.37%
$ 44.88 million $ 3.62 million
Apr 14, 2023 $ 0.297
-0.81%
$ 45.52 million $ 3.9 million
Apr 13, 2023 $ 0.3
-0.67%
$ 45.94 million $ 4.98 million
Apr 12, 2023 $ 0.302
-4.70%
$ 46.26 million $ 14.78 million
Apr 11, 2023 $ 0.318
+7.08%
$ 48.61 million $ 14.5 million
Apr 10, 2023 $ 0.297
-2.39%
$ 45.4 million $ 2.33 million
Apr 9, 2023 $ 0.304
+2.87%
$ 46.52 million $ 4.95 million
Apr 8, 2023 $ 0.295
+1.67%
$ 45.18 million $ 2.25 million
Apr 7, 2023 $ 0.29
-1.11%
$ 44.44 million $ 2.18 million
Apr 6, 2023 $ 0.294
-0.44%
$ 44.94 million $ 2.86 million
Apr 5, 2023 $ 0.295
+0.67%
$ 45.14 million $ 3.21 million
Apr 4, 2023 $ 0.293
+0.72%
$ 44.84 million $ 1.8 million
Apr 3, 2023 $ 0.291
+0.25%
$ 44.51 million $ 2.21 million
Apr 2, 2023 $ 0.29
-1.65%
$ 44.39 million $ 2.05 million
Apr 1, 2023 $ 0.295
-1.06%
$ 45.14 million $ 2.15 million
Mar 31, 2023 $ 0.298
+1.15%
$ 45.62 million $ 2.43 million
Mar 30, 2023 $ 0.295
-3.58%
$ 45.09 million $ 3.68 million
Mar 29, 2023 $ 0.305
+0.46%
$ 46.76 million $ 2.82 million
Mar 28, 2023 $ 0.304
+3.45%
$ 46.56 million $ 3.67 million
Mar 27, 2023 $ 0.294
-3.75%
$ 45 million $ 4.24 million