Alpaca Finance Historical Data

ALPACA Page 25
Download
Date Close Price change Market cap Trading volume
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
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