Alpaca Finance Historical Data

ALPACA Page 25
Download
Date Close Price change Market cap Trading volume
Mar 26, 2023 $ 0.305
+2.28%
$ 46.75 million $ 2.13 million
Mar 25, 2023 $ 0.299
-1.57%
$ 45.71 million $ 2.03 million
Mar 24, 2023 $ 0.303
-3.80%
$ 46.44 million $ 2.89 million
Mar 23, 2023 $ 0.315
+2.69%
$ 48.26 million $ 3.4 million
Mar 22, 2023 $ 0.307
-2.20%
$ 47 million $ 3.15 million
Mar 21, 2023 $ 0.314
+5.05%
$ 48.05 million $ 4.39 million
Mar 20, 2023 $ 0.299
-5.06%
$ 45.74 million $ 3.97 million
Mar 19, 2023 $ 0.315
+1.75%
$ 48.16 million $ 6.29 million
Mar 18, 2023 $ 0.309
+0.05%
$ 47.33 million $ 3.25 million
Mar 17, 2023 $ 0.309
+6.09%
$ 47.29 million $ 3.27 million
Mar 16, 2023 $ 0.291
-0.40%
$ 44.58 million $ 2.76 million
Mar 15, 2023 $ 0.292
-5.20%
$ 44.75 million $ 5.21 million
Mar 14, 2023 $ 0.308
-0.95%
$ 47.21 million $ 6.35 million
Mar 13, 2023 $ 0.311
+4.76%
$ 47.64 million $ 4.55 million
Mar 12, 2023 $ 0.297
+5.44%
$ 45.49 million $ 2.75 million
Mar 11, 2023 $ 0.282
-1.48%
$ 43.13 million $ 2.47 million
Mar 10, 2023 $ 0.286
-3.43%
$ 43.76 million $ 4.86 million
Mar 9, 2023 $ 0.296
-7.28%
$ 45.36 million $ 6.75 million
Mar 8, 2023 $ 0.32
+0.29%
$ 48.95 million $ 17.78 million
Mar 7, 2023 $ 0.319
+7.17%
$ 48.79 million $ 20.64 million
Mar 6, 2023 $ 0.297
+1.68%
$ 45.53 million $ 1.94 million
Mar 5, 2023 $ 0.293
+0.93%
$ 44.78 million $ 1.83 million
Mar 4, 2023 $ 0.29
-2.44%
$ 44.37 million $ 1.93 million
Mar 3, 2023 $ 0.297
-3.22%
$ 45.48 million $ 5.18 million
Mar 2, 2023 $ 0.307
-3.54%
$ 46.98 million $ 2.93 million
Mar 1, 2023 $ 0.318
+3.39%
$ 48.71 million $ 2.28 million
Feb 28, 2023 $ 0.308
-4.04%
$ 47.1 million $ 2.6 million
Feb 27, 2023 $ 0.321
-2.01%
$ 49.08 million $ 3.86 million
Feb 26, 2023 $ 0.327
+5.36%
$ 50.08 million $ 4.04 million
Feb 25, 2023 $ 0.311
-1.75%
$ 47.57 million $ 2.37 million
Feb 24, 2023 $ 0.316
-1.48%
$ 48.41 million $ 3.25 million
Feb 23, 2023 $ 0.321
+2.29%
$ 49.14 million $ 3.22 million
Feb 22, 2023 $ 0.314
-2.40%
$ 48.06 million $ 3.9 million
Feb 21, 2023 $ 0.322
-3.32%
$ 49.24 million $ 3.63 million
Feb 20, 2023 $ 0.333
+9.88%
$ 50.92 million $ 8.43 million
Feb 19, 2023 $ 0.303
+1.16%
$ 46.37 million $ 3.32 million
Feb 18, 2023 $ 0.299
-1.78%
$ 45.84 million $ 2.22 million
Feb 17, 2023 $ 0.305
+4.83%
$ 46.67 million $ 3.67 million
Feb 16, 2023 $ 0.291
+0.86%
$ 44.49 million $ 11.2 million
Feb 15, 2023 $ 0.288
+3.56%
$ 44.12 million $ 2.33 million
Feb 14, 2023 $ 0.278
+4.48%
$ 42.6 million $ 1.83 million
Feb 13, 2023 $ 0.266
-4.70%
$ 40.79 million $ 2.45 million
Feb 12, 2023 $ 0.279
-0.87%
$ 42.79 million $ 2.1 million
Feb 11, 2023 $ 0.282
+2.19%
$ 43.16 million $ 2.32 million
Feb 10, 2023 $ 0.276
-0.31%
$ 42.24 million $ 2.84 million
Feb 9, 2023 $ 0.277
-6.14%
$ 42.35 million $ 2.76 million
Feb 8, 2023 $ 0.295
+0.46%
$ 45.13 million $ 2.17 million
Feb 7, 2023 $ 0.293
+3.15%
$ 44.88 million $ 3.19 million
Feb 6, 2023 $ 0.284
+1.29%
$ 43.49 million $ 2.59 million
Feb 5, 2023 $ 0.28
-4.36%
$ 42.94 million $ 2.95 million