Alpaca Finance Historical Data

ALPACA Page 30
Download
Date Close Price change Market cap Trading volume
Jul 19, 2022 $ 0.255
+3.56%
$ -- $ 2.46 million
Jul 18, 2022 $ 0.246
+4.96%
$ -- $ 2.35 million
Jul 17, 2022 $ 0.234
-1.42%
$ -- $ 2.19 million
Jul 16, 2022 $ 0.238
+3.37%
$ -- $ 2.71 million
Jul 15, 2022 $ 0.23
-2.58%
$ -- $ 3.4 million
Jul 14, 2022 $ 0.236
+3.96%
$ -- $ 6.39 million
Jul 13, 2022 $ 0.227
+2.60%
$ -- $ 2.01 million
Jul 12, 2022 $ 0.221
-2.56%
$ -- $ 1.54 million
Jul 11, 2022 $ 0.227
-1.61%
$ -- $ 1.24 million
Jul 10, 2022 $ 0.231
-2.13%
$ -- $ 4.46 million
Jul 9, 2022 $ 0.236
-0.30%
$ -- $ 1.29 million
Jul 8, 2022 $ 0.237
+1.15%
$ -- $ 4.14 million
Jul 7, 2022 $ 0.234
+0.54%
$ -- $ 4.54 million
Jul 6, 2022 $ 0.233
-8.08%
$ -- $ 31.73 million
Jul 5, 2022 $ 0.252
+16.36%
$ -- $ 20.9 million
Jul 4, 2022 $ 0.217
+4.14%
$ -- $ 1.35 million
Jul 3, 2022 $ 0.208
-1.23%
$ -- $ 5.02 million
Jul 2, 2022 $ 0.211
+2.50%
$ -- $ 7.08 million
Jul 1, 2022 $ 0.206
+1.56%
$ -- $ 2.27 million
Jun 30, 2022 $ 0.202
-2.76%
$ -- $ 3.05 million
Jun 29, 2022 $ 0.208
-2.41%
$ -- $ 1.89 million
Jun 28, 2022 $ 0.213
-2.76%
$ -- $ 2.33 million
Jun 27, 2022 $ 0.219
-2.11%
$ -- $ 2.2 million
Jun 26, 2022 $ 0.224
-2.41%
$ -- $ 3.61 million
Jun 25, 2022 $ 0.23
+5.71%
$ -- $ 10.13 million
Jun 24, 2022 $ 0.217
+2.85%
$ -- $ 2.22 million
Jun 23, 2022 $ 0.211
+2.09%
$ -- $ 1.45 million
Jun 22, 2022 $ 0.207
+0.61%
$ -- $ 2.88 million
Jun 21, 2022 $ 0.206
-1.22%
$ -- $ 3.36 million
Jun 20, 2022 $ 0.208
+6.10%
$ -- $ 3.67 million
Jun 19, 2022 $ 0.196
+2.75%
$ -- $ 4.14 million
Jun 18, 2022 $ 0.191
-5.22%
$ -- $ 3.4 million
Jun 17, 2022 $ 0.202
+0.48%
$ -- $ 2.89 million
Jun 16, 2022 $ 0.201
-9.50%
$ -- $ 3.47 million
Jun 15, 2022 $ 0.222
+3.55%
$ -- $ 7.85 million
Jun 14, 2022 $ 0.214
+10.75%
$ -- $ 15.69 million
Jun 13, 2022 $ 0.193
-33.64%
$ -- $ 17.01 million
Jun 12, 2022 $ 0.291
-3.91%
$ -- $ 2.75 million
Jun 11, 2022 $ 0.303
-3.32%
$ -- $ 2.18 million
Jun 10, 2022 $ 0.313
-3.94%
$ -- $ 3.09 million
Jun 9, 2022 $ 0.326
-2.27%
$ -- $ 15.06 million
Jun 8, 2022 $ 0.334
+4.72%
$ -- $ 8.1 million
Jun 7, 2022 $ 0.319
+1.64%
$ -- $ 1.81 million
Jun 6, 2022 $ 0.314
+1.37%
$ -- $ 2.65 million
Jun 5, 2022 $ 0.309
-0.43%
$ -- $ 1.07 million
Jun 4, 2022 $ 0.311
+0.34%
$ -- $ 995,406
Jun 3, 2022 $ 0.31
-1.76%
$ -- $ 1.81 million
Jun 2, 2022 $ 0.315
+0.14%
$ -- $ 2.23 million
Jun 1, 2022 $ 0.315
-8.98%
$ -- $ 4.76 million
May 31, 2022 $ 0.346
+1.95%
$ -- $ 5.5 million