Alpaca Finance Historical Data

ALPACA Page 35
Download
Date Close Price change Market cap Trading volume
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
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