Alpaca Finance Historical Data

ALPACA Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $0.169
+6.11%
$33.3 million $34.09 million
Sep 16 $0.17
+0.77%
$29.54 million $41.08 million
Sep 9 $0.177
+2.15%
$31.14 million $45 million
Sep 2 $0.17
+2.75%
$32.07 million $64.37 million
Aug 26 $0.166
-32.64%
$30.71 million $126.05 million
Aug 19 $0.287
+201.43%
$45.58 million $407.16 million
Aug 12 $0.0892
-7.67%
$17.54 million $16.02 million
Aug 5 $0.099
+3.67%
$17.82 million $21.14 million
Jul 29 $0.0955
-23.03%
$17.58 million $24.83 million
Jul 22 $0.125
-5.87%
$22.83 million $27 million
Jul 15 $0.131
+3.26%
$24.46 million $17.81 million
Jul 8 $0.124
+14.56%
$23.35 million $15.11 million
Jul 1 $0.116
-11.16%
$19.81 million $14.33 million
Jun 24 $0.125
+4.20%
$23.86 million $19.6 million
Jun 17 $0.127
-19.26%
$22.06 million $19.03 million
Jun 10 $0.156
-7.49%
$28.77 million $18.3 million
Jun 3 $0.164
-2.80%
$30.98 million $24.74 million
May 27 $0.169
-7.80%
$31.03 million $29.35 million
May 20 $0.177
+10.17%
$33.66 million $24.08 million
May 13 $0.167
+0.44%
$29.39 million $24.84 million
May 6 $0.162
-8.98%
$30.49 million $21.72 million
Apr 29 $0.181
+5.76%
$32.59 million $31.96 million
Apr 22 $0.177
-11.04%
$31.31 million $30.23 million
Apr 15 $0.201
+11.29%
$36.4 million $30.65 million
Apr 8 $0.169
-37.01%
$32.98 million $46.59 million
Apr 1 $0.245
-11.14%
$49.03 million $33.54 million
Mar 25 $0.261
+3.48%
$50.48 million $51.53 million
Mar 18 $0.233
-6.22%
$46.24 million $54.5 million
Mar 11 $0.238
+3.29%
$45.42 million $113.7 million
Mar 4 $0.238
+6.18%
$42.24 million $52.11 million
Feb 26 $0.224
+15.68%
$41.07 million $48.18 million
Feb 19 $0.194
+0.21%
$35.51 million $38.65 million
Feb 12 $0.194
+8.59%
$35.43 million $35.83 million
Feb 5 $0.177
+4.02%
$32.63 million $20.3 million
Jan 29 $0.17
-6.51%
$31.11 million $17.8 million
Jan 22 $0.186
-5.24%
$33.28 million $37.96 million
Jan 15 $0.202
+5.46%
$35.95 million $46.91 million
Jan 8 $0.184
+7.60%
$35.05 million $24.44 million
Jan 1 $0.187
-0.48%
$31.29 million $40.6 million
Dec 25 $0.196
+4.58%
$34.45 million $97.25 million
Dec 18 $0.184
+3.63%
$34.3 million $25.54 million
Dec 11 $0.18
-10.10%
$32.64 million $21.67 million
Dec 4 $0.197
+12.52%
$36.55 million $53.99 million
Nov 27 $0.175
+1.68%
$32.06 million $40.24 million
Nov 20 $0.162
-5.21%
$31.53 million $13.74 million
Nov 13 $0.168
-11.30%
$31.22 million $16.29 million
Nov 6 $0.183
+3.15%
$34.58 million $23.8 million
Oct 30 $0.178
+10.94%
$32.6 million $34.9 million
Oct 23 $0.161
-2.73%
$29.4 million $30.97 million
Oct 16 $0.165
-8.32%
$30.21 million $65.64 million