Alpaca Finance Historical Data

ALPACA Page 33
Download
Date Close Price change Market cap Trading volume
Feb 19, 2022 $ 0.401
-4.25%
$ -- $ 6.39 million
Feb 18, 2022 $ 0.418
-3.93%
$ -- $ 46.15 million
Feb 17, 2022 $ 0.434
+9.79%
$ -- $ 24.44 million
Feb 16, 2022 $ 0.396
-1.46%
$ -- $ 2.24 million
Feb 15, 2022 $ 0.402
+2.13%
$ -- $ 2.71 million
Feb 14, 2022 $ 0.393
+4.71%
$ -- $ 4.01 million
Feb 13, 2022 $ 0.376
-0.55%
$ -- $ 4.73 million
Feb 12, 2022 $ 0.378
+1.54%
$ -- $ 2.09 million
Feb 11, 2022 $ 0.372
-6.62%
$ -- $ 3.64 million
Feb 10, 2022 $ 0.399
-4.96%
$ -- $ 3.72 million
Feb 9, 2022 $ 0.419
+4.79%
$ -- $ 6.2 million
Feb 8, 2022 $ 0.4
-5.20%
$ -- $ 4.09 million
Feb 7, 2022 $ 0.422
+7.95%
$ -- $ 9.11 million
Feb 6, 2022 $ 0.391
+4.19%
$ -- $ 4.96 million
Feb 5, 2022 $ 0.376
+0.50%
$ -- $ 3.2 million
Feb 4, 2022 $ 0.374
+7.12%
$ -- $ 2.39 million
Feb 3, 2022 $ 0.349
-1.58%
$ -- $ 2.31 million
Feb 2, 2022 $ 0.354
-3.79%
$ -- $ 4.67 million
Feb 1, 2022 $ 0.368
-1.53%
$ -- $ 3.24 million
Jan 31, 2022 $ 0.374
+3.87%
$ -- $ 4.44 million
Jan 30, 2022 $ 0.36
+1.14%
$ -- $ 3.48 million
Jan 29, 2022 $ 0.356
+1.57%
$ -- $ 4.56 million
Jan 28, 2022 $ 0.351
+2.25%
$ -- $ 4.49 million
Jan 27, 2022 $ 0.343
-4.38%
$ -- $ 5.9 million
Jan 26, 2022 $ 0.359
-2.98%
$ -- $ 9.38 million
Jan 25, 2022 $ 0.37
+12.96%
$ -- $ 15.2 million
Jan 24, 2022 $ 0.327
+5.04%
$ -- $ 12.23 million
Jan 23, 2022 $ 0.312
+3.65%
$ -- $ 8.16 million
Jan 22, 2022 $ 0.3
-3.42%
$ -- $ 10.55 million
Jan 21, 2022 $ 0.311
-26.78%
$ -- $ 20.58 million
Jan 20, 2022 $ 0.424
-5.91%
$ -- $ 2.42 million
Jan 19, 2022 $ 0.451
-1.58%
$ -- $ 2.73 million
Jan 18, 2022 $ 0.458
-5.20%
$ -- $ 3.13 million
Jan 17, 2022 $ 0.483
-4.57%
$ -- $ 4.28 million
Jan 16, 2022 $ 0.506
+3.42%
$ -- $ 4.13 million
Jan 15, 2022 $ 0.49
-1.85%
$ -- $ 2.67 million
Jan 14, 2022 $ 0.499
+3.45%
$ -- $ 4.32 million
Jan 13, 2022 $ 0.482
-5.53%
$ -- $ 4.29 million
Jan 12, 2022 $ 0.51
+4.99%
$ -- $ 3.63 million
Jan 11, 2022 $ 0.486
+0.56%
$ -- $ 3.33 million
Jan 10, 2022 $ 0.483
-3.15%
$ -- $ 7.89 million
Jan 9, 2022 $ 0.499
+0.85%
$ -- $ 12.74 million
Jan 8, 2022 $ 0.495
-1.36%
$ -- $ 4.62 million
Jan 7, 2022 $ 0.501
-10.44%
$ -- $ 8.38 million
Jan 6, 2022 $ 0.56
-1.14%
$ -- $ 6.04 million
Jan 5, 2022 $ 0.566
-8.33%
$ -- $ 8.32 million
Jan 4, 2022 $ 0.618
-0.35%
$ -- $ 14.39 million
Jan 3, 2022 $ 0.62
+1.68%
$ -- $ 11.17 million
Jan 2, 2022 $ 0.61
-3.14%
$ -- $ 6.91 million
Jan 1, 2022 $ 0.63
+5.54%
$ -- $ 12.02 million