Alpaca Finance Historical Data

ALPACA Page 31
Download
Date Close Price change Market cap Trading volume
Jul 29, 2022 $0.27
+5.61%
$-- $11.77 million
Jul 28, 2022 $0.256
+2.22%
$-- $2.83 million
Jul 27, 2022 $0.25
+4.35%
$-- $1.45 million
Jul 26, 2022 $0.24
-0.59%
$-- $979,561
Jul 25, 2022 $0.241
-4.30%
$-- $3.57 million
Jul 24, 2022 $0.252
+4.04%
$-- $2.75 million
Jul 23, 2022 $0.242
-1.60%
$-- $1.8 million
Jul 22, 2022 $0.246
+0.09%
$-- $3.48 million
Jul 21, 2022 $0.246
+1.38%
$-- $1.87 million
Jul 20, 2022 $0.243
-4.67%
$-- $3.09 million
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