Alpaca Finance Historical Data

ALPACA Page 30
Download
Date Close Price change Market cap Trading volume
Sep 17, 2022 $0.272
+2.06%
$-- $3.41 million
Sep 16, 2022 $0.267
-3.23%
$-- $2.1 million
Sep 15, 2022 $0.276
+0.33%
$-- $2.15 million
Sep 14, 2022 $0.275
-0.72%
$-- $1.62 million
Sep 13, 2022 $0.277
-2.41%
$-- $2.17 million
Sep 12, 2022 $0.284
-1.14%
$-- $1.85 million
Sep 11, 2022 $0.287
+0.47%
$-- $2.08 million
Sep 10, 2022 $0.286
+0.24%
$-- $8.47 million
Sep 9, 2022 $0.285
+1.72%
$-- $2.25 million
Sep 8, 2022 $0.28
-1.23%
$-- $4.79 million
Sep 7, 2022 $0.284
+2.76%
$-- $3.19 million
Sep 6, 2022 $0.276
-4.18%
$-- $2.85 million
Sep 5, 2022 $0.288
+1.22%
$-- $11.65 million
Sep 4, 2022 $0.285
+6.06%
$-- $12 million
Sep 3, 2022 $0.268
-0.35%
$-- $4.27 million
Sep 2, 2022 $0.269
+0.99%
$-- $3.49 million
Sep 1, 2022 $0.267
+1.65%
$-- $8.28 million
Aug 31, 2022 $0.262
+1.64%
$-- $2.53 million
Aug 30, 2022 $0.258
-2.30%
$-- $7.34 million
Aug 29, 2022 $0.264
+7.82%
$-- $65.07 million
Aug 28, 2022 $0.245
-2.20%
$-- $6.01 million
Aug 27, 2022 $0.251
+0.09%
$-- $37.91 million
Aug 26, 2022 $0.251
-3.91%
$-- $4.06 million
Aug 25, 2022 $0.261
+2.44%
$-- $2.9 million
Aug 24, 2022 $0.255
+0.25%
$-- $1.78 million
Aug 23, 2022 $0.254
+4.18%
$-- $17.04 million
Aug 22, 2022 $0.244
-1.68%
$-- $1.47 million
Aug 21, 2022 $0.248
+3.27%
$-- $4.01 million
Aug 20, 2022 $0.24
+3.68%
$-- $3.22 million
Aug 19, 2022 $0.232
-8.67%
$-- $3.13 million
Aug 18, 2022 $0.254
-2.29%
$-- $1.35 million
Aug 17, 2022 $0.26
-4.21%
$-- $2.74 million
Aug 16, 2022 $0.271
-1.65%
$-- $2.05 million
Aug 15, 2022 $0.275
-4.14%
$-- $2.46 million
Aug 14, 2022 $0.287
-1.42%
$-- $3.25 million
Aug 13, 2022 $0.291
+0.99%
$-- $5.03 million
Aug 12, 2022 $0.289
+1.70%
$-- $2.94 million
Aug 11, 2022 $0.284
+0.39%
$-- $3.23 million
Aug 10, 2022 $0.283
+4.03%
$-- $3.74 million
Aug 9, 2022 $0.272
-2.68%
$-- $4.52 million
Aug 8, 2022 $0.279
-1.63%
$-- $5.22 million
Aug 7, 2022 $0.284
+2.42%
$-- $3.4 million
Aug 6, 2022 $0.277
-2.36%
$-- $5.89 million
Aug 5, 2022 $0.284
-0.08%
$-- $5.02 million
Aug 4, 2022 $0.284
-2.60%
$-- $8.32 million
Aug 3, 2022 $0.291
-15.52%
$-- $41.6 million
Aug 2, 2022 $0.344
+29.88%
$-- $47.63 million
Aug 1, 2022 $0.265
-0.24%
$-- $7.97 million
Jul 31, 2022 $0.266
+0.83%
$-- $4.14 million
Jul 30, 2022 $0.264
-2.42%
$-- $3.47 million