Alpaca Finance Historical Data

ALPACA Page 27
Download
Date Close Price change Market cap Trading volume
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
Feb 4, 2023 $0.293
+1.97%
$44.89 million $2.77 million
Feb 3, 2023 $0.287
-0.11%
$44.02 million $3.48 million
Feb 2, 2023 $0.288
-1.46%
$44.08 million $3.52 million
Feb 1, 2023 $0.292
+1.48%
$44.73 million $2.52 million
Jan 31, 2023 $0.288
+6.00%
$44.07 million $4.01 million
Jan 30, 2023 $0.271
-6.19%
$41.56 million $2.6 million
Jan 29, 2023 $0.289
+3.20%
$44.29 million $2.02 million
Jan 28, 2023 $0.28
-1.66%
$42.92 million $2.66 million
Jan 27, 2023 $0.285
+2.32%
$43.65 million $2.37 million
Jan 26, 2023 $0.279
+0.47%
$42.66 million $1.91 million
Jan 25, 2023 $0.277
+1.25%
$42.47 million $3.16 million
Jan 24, 2023 $0.274
+0.55%
$41.91 million $3.29 million
Jan 23, 2023 $0.272
+2.57%
$41.69 million $4.97 million
Jan 22, 2023 $0.265
-1.95%
$40.65 million $2.69 million
Jan 21, 2023 $0.271
+0.69%
$41.46 million $2.68 million
Jan 20, 2023 $0.269
+4.41%
$41.17 million $2.2 million
Jan 19, 2023 $0.258
+0.86%
$39.44 million $2.81 million
Jan 18, 2023 $0.255
-5.59%
$39.11 million $9.29 million
Jan 17, 2023 $0.271
-1.00%
$41.42 million $1.61 million
Jan 16, 2023 $0.273
+2.27%
$41.84 million $2.68 million
Jan 15, 2023 $0.267
-1.15%
$40.91 million $2.27 million
Jan 14, 2023 $0.27
+1.47%
$41.38 million $3.1 million
Jan 13, 2023 $0.266
+1.01%
$40.8 million $2.08 million
Jan 12, 2023 $0.264
+1.78%
$40.4 million $2.56 million
Jan 11, 2023 $0.259
+0.24%
$39.68 million $1.5 million
Jan 10, 2023 $0.259
+0.63%
$39.6 million $1.38 million
Jan 9, 2023 $0.257
+1.33%
$39.38 million $2.72 million
Jan 8, 2023 $0.254
+1.84%
$38.86 million $1.26 million
Jan 7, 2023 $0.249
-0.37%
$38.15 million $1.21 million
Jan 6, 2023 $0.25
-0.77%
$38.29 million $1.18 million
Jan 5, 2023 $0.252
+0.13%
$38.59 million $1.33 million
Jan 4, 2023 $0.252
+1.72%
$38.54 million $1.25 million
Jan 3, 2023 $0.247
-0.22%
$37.89 million $1.08 million
Jan 2, 2023 $0.248
+1.54%
$37.98 million $1.42 million
Jan 1, 2023 $0.244
+0.03%
$37.4 million $970,436
Dec 31, 2022 $0.244
+0.72%
$37.39 million $1.24 million
Dec 30, 2022 $0.242
-0.84%
$37.12 million $1.01 million
Dec 29, 2022 $0.245
-1.22%
$37.44 million $1.47 million
Dec 28, 2022 $0.248
-1.27%
$37.91 million $1.76 million
Dec 27, 2022 $0.251
-0.72%
$38.4 million $1.26 million