Alpaca Finance Historical Data

ALPACA Page 32
Download
Date Close Price change Market cap Trading volume
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
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