Alpaca Finance Historical Data

ALPACA Page 34
Download
Date Close Price change Market cap Trading volume
Dec 31, 2021 $ 0.597
-1.80%
$ -- $ 4.29 million
Dec 30, 2021 $ 0.608
-1.77%
$ -- $ 14.22 million
Dec 29, 2021 $ 0.619
-8.93%
$ -- $ 83.19 million
Dec 28, 2021 $ 0.679
+12.90%
$ -- $ 41.79 million
Dec 27, 2021 $ 0.602
+2.79%
$ -- $ 4.03 million
Dec 26, 2021 $ 0.585
+4.14%
$ -- $ 3.09 million
Dec 25, 2021 $ 0.562
-0.15%
$ -- $ 1.59 million
Dec 24, 2021 $ 0.563
-2.27%
$ -- $ 2.56 million
Dec 23, 2021 $ 0.576
+3.03%
$ -- $ 2.51 million
Dec 22, 2021 $ 0.559
-2.16%
$ -- $ 3.53 million
Dec 21, 2021 $ 0.571
+8.68%
$ -- $ 4.65 million
Dec 20, 2021 $ 0.526
-0.20%
$ -- $ 3.52 million
Dec 19, 2021 $ 0.527
-1.00%
$ -- $ 1.79 million
Dec 18, 2021 $ 0.532
+4.89%
$ -- $ 2.65 million
Dec 17, 2021 $ 0.507
-5.77%
$ -- $ 2.83 million
Dec 16, 2021 $ 0.547
+6.33%
$ -- $ 2.87 million
Dec 15, 2021 $ 0.514
+2.36%
$ -- $ 3.1 million
Dec 14, 2021 $ 0.502
-1.60%
$ -- $ 4.93 million
Dec 13, 2021 $ 0.51
-11.94%
$ -- $ 5 million
Dec 12, 2021 $ 0.58
+3.16%
$ -- $ 7.04 million
Dec 11, 2021 $ 0.562
+4.62%
$ -- $ 2.34 million
Dec 10, 2021 $ 0.537
-4.71%
$ -- $ 3.63 million
Dec 9, 2021 $ 0.563
-8.69%
$ -- $ 3.41 million
Dec 8, 2021 $ 0.617
+7.62%
$ -- $ 6.95 million
Dec 7, 2021 $ 0.573
-5.34%
$ -- $ 6.93 million
Dec 6, 2021 $ 0.606
+7.35%
$ -- $ 26.5 million
Dec 5, 2021 $ 0.564
-7.53%
$ -- $ 10.69 million
Dec 4, 2021 $ 0.61
-15.72%
$ -- $ 10.67 million
Dec 3, 2021 $ 0.724
-0.53%
$ -- $ 15.75 million
Dec 2, 2021 $ 0.728
+4.38%
$ -- $ 31.35 million
Dec 1, 2021 $ 0.697
+2.01%
$ -- $ 5.75 million
Nov 30, 2021 $ 0.684
-3.33%
$ -- $ 4.17 million
Nov 29, 2021 $ 0.707
+0.22%
$ -- $ 4.18 million
Nov 28, 2021 $ 0.706
-3.56%
$ -- $ 4.44 million
Nov 27, 2021 $ 0.732
+5.49%
$ -- $ 3.99 million
Nov 26, 2021 $ 0.693
-4.78%
$ -- $ 6.99 million
Nov 25, 2021 $ 0.728
+2.67%
$ -- $ 5.12 million
Nov 24, 2021 $ 0.709
-5.87%
$ -- $ 4.11 million
Nov 23, 2021 $ 0.754
+1.19%
$ -- $ 4.43 million
Nov 22, 2021 $ 0.745
-5.37%
$ -- $ 6.64 million
Nov 21, 2021 $ 0.787
-3.86%
$ -- $ 7.03 million
Nov 20, 2021 $ 0.819
+6.26%
$ -- $ 7.07 million
Nov 19, 2021 $ 0.77
+4.81%
$ -- $ 4.21 million
Nov 18, 2021 $ 0.735
-5.94%
$ -- $ 5.3 million
Nov 17, 2021 $ 0.781
-2.72%
$ -- $ 6.56 million
Nov 16, 2021 $ 0.803
-4.61%
$ -- $ 17.43 million
Nov 15, 2021 $ 0.842
-3.71%
$ -- $ 6.38 million
Nov 14, 2021 $ 0.874
+8.51%
$ -- $ 30.66 million
Nov 13, 2021 $ 0.806
+1.21%
$ -- $ 4.29 million
Nov 12, 2021 $ 0.796
-2.91%
$ -- $ 5.23 million