Alpaca Finance Historical Data

ALPACA Page 31
Download
Date Close Price change Market cap Trading volume
May 30, 2022 $ 0.339
+8.68%
$ -- $ 6.78 million
May 29, 2022 $ 0.312
+1.70%
$ -- $ 2.97 million
May 28, 2022 $ 0.307
+2.70%
$ -- $ 1.27 million
May 27, 2022 $ 0.299
-1.70%
$ -- $ 2.42 million
May 26, 2022 $ 0.304
-4.55%
$ -- $ 2.82 million
May 25, 2022 $ 0.319
-1.18%
$ -- $ 3.08 million
May 24, 2022 $ 0.323
-0.61%
$ -- $ 5.11 million
May 23, 2022 $ 0.325
-0.09%
$ -- $ 11.95 million
May 22, 2022 $ 0.325
+2.34%
$ -- $ 2.37 million
May 21, 2022 $ 0.318
+0.90%
$ -- $ 1.92 million
May 20, 2022 $ 0.315
-3.86%
$ -- $ 3.09 million
May 19, 2022 $ 0.328
+6.44%
$ -- $ 6.27 million
May 18, 2022 $ 0.308
-5.81%
$ -- $ 5.79 million
May 17, 2022 $ 0.327
+6.66%
$ -- $ 2.56 million
May 16, 2022 $ 0.307
-6.04%
$ -- $ 3.06 million
May 15, 2022 $ 0.326
+7.33%
$ -- $ 3.22 million
May 14, 2022 $ 0.304
-3.37%
$ -- $ 3.15 million
May 13, 2022 $ 0.315
+2.13%
$ -- $ 5.76 million
May 12, 2022 $ 0.308
+9.13%
$ -- $ 10.17 million
May 11, 2022 $ 0.282
-12.63%
$ -- $ 11.66 million
May 10, 2022 $ 0.323
-15.16%
$ -- $ 16.62 million
May 9, 2022 $ 0.381
-10.77%
$ -- $ 5.11 million
May 8, 2022 $ 0.428
+3.04%
$ -- $ 7.15 million
May 7, 2022 $ 0.415
-2.56%
$ -- $ 1.92 million
May 6, 2022 $ 0.426
+1.65%
$ -- $ 3.95 million
May 5, 2022 $ 0.419
-9.88%
$ -- $ 5.6 million
May 4, 2022 $ 0.465
+8.33%
$ -- $ 9.01 million
May 3, 2022 $ 0.429
-2.00%
$ -- $ 3.68 million
May 2, 2022 $ 0.438
+5.55%
$ -- $ 8.39 million
May 1, 2022 $ 0.415
+5.41%
$ -- $ 9.94 million
Apr 30, 2022 $ 0.394
-16.91%
$ -- $ 18.33 million
Apr 29, 2022 $ 0.474
-4.67%
$ -- $ 9.71 million
Apr 28, 2022 $ 0.497
-4.01%
$ -- $ 5 million
Apr 27, 2022 $ 0.518
+1.66%
$ -- $ 4.17 million
Apr 26, 2022 $ 0.509
-10.99%
$ -- $ 5.14 million
Apr 25, 2022 $ 0.572
-3.88%
$ -- $ 9.95 million
Apr 24, 2022 $ 0.595
-3.84%
$ -- $ 6 million
Apr 23, 2022 $ 0.619
+3.15%
$ -- $ 8.68 million
Apr 22, 2022 $ 0.6
-2.75%
$ -- $ 10.14 million
Apr 21, 2022 $ 0.617
-9.70%
$ -- $ 17.23 million
Apr 20, 2022 $ 0.683
+6.45%
$ -- $ 20.98 million
Apr 19, 2022 $ 0.642
+0.73%
$ -- $ 12.8 million
Apr 18, 2022 $ 0.637
-0.09%
$ -- $ 43.4 million
Apr 17, 2022 $ 0.635
+5.58%
$ -- $ 13.18 million
Apr 16, 2022 $ 0.6
+0.74%
$ -- $ 63.15 million
Apr 15, 2022 $ 0.595
+8.69%
$ -- $ 16.93 million
Apr 14, 2022 $ 0.547
-5.76%
$ -- $ 17.87 million
Apr 13, 2022 $ 0.581
-2.75%
$ -- $ 51.67 million
Apr 12, 2022 $ 0.597
+3.48%
$ -- $ 172.65 million
Apr 11, 2022 $ 0.578
+1.77%
$ -- $ 22.8 million