Alpaca Finance Historical Data

ALPACA Page 29
Download
Date Close Price change Market cap Trading volume
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
Oct 27, 2022 $0.289
-1.71%
$52.33 million $1.9 million
Oct 26, 2022 $0.294
-0.32%
$53.22 million $1.68 million
Oct 25, 2022 $0.295
+0.80%
$53.33 million $2.44 million
Oct 24, 2022 $0.293
+0.63%
$52.92 million $2.29 million
Oct 23, 2022 $0.291
-1.79%
$52.57 million $8.08 million
Oct 22, 2022 $0.296
+3.71%
$53.51 million $3.44 million
Oct 21, 2022 $0.286
-0.84%
$51.61 million $1.79 million
Oct 20, 2022 $0.288
+0.72%
$52.01 million $2.31 million
Oct 19, 2022 $0.286
-3.19%
$51.66 million $2.29 million
Oct 18, 2022 $0.295
+1.43%
$53.34 million $2.42 million
Oct 17, 2022 $0.291
-1.62%
$52.58 million $3.33 million
Oct 16, 2022 $0.296
+5.41%
$53.45 million $9.76 million
Oct 15, 2022 $0.281
+1.90%
$50.65 million $1.9 million
Oct 14, 2022 $0.275
-0.50%
$49.71 million $1.88 million
Oct 13, 2022 $0.277
-1.71%
$49.96 million $2.72 million
Oct 12, 2022 $0.282
+0.36%
$50.82 million $1.2 million
Oct 11, 2022 $0.281
-1.63%
$50.64 million $1.11 million
Oct 10, 2022 $0.285
-0.46%
$51.47 million $794,288
Oct 9, 2022 $0.287
-1.23%
$51.7 million $4.17 million
Oct 8, 2022 $0.29
-0.90%
$52.34 million $2.8 million
Oct 7, 2022 $0.293
-0.25%
$52.81 million $4 million
Oct 6, 2022 $0.294
-1.67%
$52.92 million $1.67 million
Oct 5, 2022 $0.299
-1.05%
$53.82 million $1.41 million
Oct 4, 2022 $0.302
+4.01%
$54.42 million $13.17 million
Oct 3, 2022 $0.29
+2.37%
$52.29 million $4.58 million
Oct 2, 2022 $0.283
-4.39%
$51.04 million $23.95 million
Oct 1, 2022 $0.296
-1.11%
$53.39 million $1.7 million
Sep 30, 2022 $0.3
+2.20%
$53.98 million $3.76 million
Sep 29, 2022 $0.293
-1.18%
$52.82 million $4.79 million
Sep 28, 2022 $0.297
+0.54%
$53.46 million $6.69 million
Sep 27, 2022 $0.295
-2.66%
$53.16 million $46.04 million
Sep 26, 2022 $0.303
+6.88%
$46.58 million $23.19 million
Sep 25, 2022 $0.284
+1.57%
$51.06 million $13.73 million
Sep 24, 2022 $0.279
-1.04%
$50.24 million $2.2 million
Sep 23, 2022 $0.282
-1.02%
$50.76 million $6.43 million
Sep 22, 2022 $0.285
+2.49%
$40.83 million $2.6 million
Sep 21, 2022 $0.278
-0.81%
$-- $5.61 million
Sep 20, 2022 $0.28
-7.49%
$-- $8.92 million
Sep 19, 2022 $0.303
+7.10%
$-- $49.95 million
Sep 18, 2022 $0.283
+3.74%
$-- $52.13 million