Alpaca Finance Historical Data

ALPACA Page 27
Download
Date Close Price change Market cap Trading volume
Dec 16, 2022 $ 0.245
-1.08%
$ 37.45 million $ 3.87 million
Dec 15, 2022 $ 0.247
-3.34%
$ 37.85 million $ 3.91 million
Dec 14, 2022 $ 0.256
+0.03%
$ 39.15 million $ 1.42 million
Dec 13, 2022 $ 0.256
-1.61%
$ 39.13 million $ 2.37 million
Dec 12, 2022 $ 0.26
-3.04%
$ 39.77 million $ 2 million
Dec 11, 2022 $ 0.268
+0.20%
$ 41.05 million $ 1.43 million
Dec 10, 2022 $ 0.268
-3.43%
$ 40.96 million $ 2.19 million
Dec 9, 2022 $ 0.277
+1.10%
$ 42.41 million $ 1.23 million
Dec 8, 2022 $ 0.274
+1.50%
$ 41.96 million $ 1.63 million
Dec 7, 2022 $ 0.27
-3.11%
$ 41.34 million $ 1.66 million
Dec 6, 2022 $ 0.279
-1.65%
$ 42.68 million $ 2.26 million
Dec 5, 2022 $ 0.283
+4.40%
$ 43.39 million $ 9.4 million
Dec 4, 2022 $ 0.271
-2.06%
$ 41.56 million $ 2.77 million
Dec 3, 2022 $ 0.274
+5.86%
$ 41.95 million $ 9.04 million
Dec 2, 2022 $ 0.259
-1.00%
$ 39.63 million $ 2.26 million
Dec 1, 2022 $ 0.262
+1.06%
$ 40.06 million $ 10.65 million
Nov 30, 2022 $ 0.258
+5.79%
$ 39.56 million $ 24.14 million
Nov 29, 2022 $ 0.244
+2.95%
$ 37.4 million $ 1.3 million
Nov 28, 2022 $ 0.237
-1.37%
$ 36.32 million $ 1.11 million
Nov 27, 2022 $ 0.24
-0.41%
$ 36.83 million $ 1.78 million
Nov 26, 2022 $ 0.241
+2.20%
$ 36.99 million $ 950,440
Nov 25, 2022 $ 0.236
-0.93%
$ 42.85 million $ 1.17 million
Nov 24, 2022 $ 0.238
+0.74%
$ 36.53 million $ 1.35 million
Nov 23, 2022 $ 0.237
+5.92%
$ 36.24 million $ 2.9 million
Nov 22, 2022 $ 0.223
+3.91%
$ 34.21 million $ 1.18 million
Nov 21, 2022 $ 0.215
-5.45%
$ 32.96 million $ 1.48 million
Nov 20, 2022 $ 0.228
+1.47%
$ 34.99 million $ 1.64 million
Nov 19, 2022 $ 0.225
+0.13%
$ 34.47 million $ 756,596
Nov 18, 2022 $ 0.225
-0.18%
$ 34.42 million $ 745,274
Nov 17, 2022 $ 0.225
-0.79%
$ 34.48 million $ 1.24 million
Nov 16, 2022 $ 0.227
-1.29%
$ 41.11 million $ 1.1 million
Nov 15, 2022 $ 0.23
+1.60%
$ 41.66 million $ 1.62 million
Nov 14, 2022 $ 0.226
-1.57%
$ 41.03 million $ 2.13 million
Nov 13, 2022 $ 0.23
-1.92%
$ 41.66 million $ 2.02 million
Nov 12, 2022 $ 0.234
+1.33%
$ 42.46 million $ 1.52 million
Nov 11, 2022 $ 0.231
-6.37%
$ 41.93 million $ 2.37 million
Nov 10, 2022 $ 0.247
+7.17%
$ 44.78 million $ 4.25 million
Nov 9, 2022 $ 0.23
-11.50%
$ 41.73 million $ 5.17 million
Nov 8, 2022 $ 0.26
-12.33%
$ 47.16 million $ 8.46 million
Nov 7, 2022 $ 0.297
-0.91%
$ 53.8 million $ 1.35 million
Nov 6, 2022 $ 0.3
-1.19%
$ 54.27 million $ 2.54 million
Nov 5, 2022 $ 0.303
+0.31%
$ 54.92 million $ 2.9 million
Nov 4, 2022 $ 0.302
+3.28%
$ 54.72 million $ 3.14 million
Nov 3, 2022 $ 0.293
+2.02%
$ 53 million $ 1.89 million
Nov 2, 2022 $ 0.287
-0.48%
$ 51.92 million $ 1.62 million
Nov 1, 2022 $ 0.288
-0.68%
$ 52.18 million $ 1.06 million
Oct 31, 2022 $ 0.29
+0.36%
$ 52.52 million $ 1.93 million
Oct 30, 2022 $ 0.289
-1.02%
$ 52.29 million $ 4.67 million
Oct 29, 2022 $ 0.292
-1.09%
$ 52.85 million $ 2.38 million
Oct 28, 2022 $ 0.295
+2.10%
$ 53.4 million $ 3.26 million