Alpaca Finance Historical Data

ALPACA Page 36
Download
Date Close Price change Market cap Trading volume
Sep 22, 2021 $ 1.08
+10.24%
$ -- $ 15.21 million
Sep 21, 2021 $ 0.982
-4.37%
$ -- $ 43.01 million
Sep 20, 2021 $ 1.03
-3.48%
$ -- $ 55.86 million
Sep 19, 2021 $ 1.06
-6.69%
$ -- $ 9.01 million
Sep 18, 2021 $ 1.14
+4.83%
$ -- $ 10 million
Sep 17, 2021 $ 1.09
-10.20%
$ -- $ 14.9 million
Sep 16, 2021 $ 1.21
+7.01%
$ -- $ 23.56 million
Sep 15, 2021 $ 1.13
-1.62%
$ -- $ 10.34 million
Sep 14, 2021 $ 1.15
+13.03%
$ -- $ 23.3 million
Sep 13, 2021 $ 1.02
-9.59%
$ -- $ 20.79 million
Sep 12, 2021 $ 1.13
+7.69%
$ -- $ 66.35 million
Sep 11, 2021 $ 1.05
+12.91%
$ -- $ 13.93 million
Sep 10, 2021 $ 0.926
-10.61%
$ -- $ 14.06 million
Sep 9, 2021 $ 1.04
+4.40%
$ -- $ 16.96 million
Sep 8, 2021 $ 0.993
-6.07%
$ -- $ 23.93 million
Sep 7, 2021 $ 1.06
-17.47%
$ -- $ 49.54 million
Sep 6, 2021 $ 1.28
+7.97%
$ -- $ 32.06 million
Sep 5, 2021 $ 1.19
+0.69%
$ -- $ 12.11 million
Sep 4, 2021 $ 1.18
-3.07%
$ -- $ 13.2 million
Sep 3, 2021 $ 1.22
+0.15%
$ -- $ 10.61 million
Sep 2, 2021 $ 1.21
-3.96%
$ -- $ 14.22 million
Sep 1, 2021 $ 1.26
+4.33%
$ -- $ 13.9 million
Aug 31, 2021 $ 1.21
+0.33%
$ -- $ 9.51 million
Aug 30, 2021 $ 1.21
-11.48%
$ -- $ 13.43 million
Aug 29, 2021 $ 1.36
+10.40%
$ -- $ 29.71 million
Aug 28, 2021 $ 1.24
-4.26%
$ -- $ 12.78 million
Aug 27, 2021 $ 1.29
+3.93%
$ -- $ 11.3 million
Aug 26, 2021 $ 1.24
-9.08%
$ -- $ 11.32 million
Aug 25, 2021 $ 1.37
+6.83%
$ -- $ 15.07 million
Aug 24, 2021 $ 1.28
-8.35%
$ -- $ 13.05 million
Aug 23, 2021 $ 1.39
+3.27%
$ -- $ 11.97 million
Aug 22, 2021 $ 1.35
-4.38%
$ -- $ 18.44 million
Aug 21, 2021 $ 1.41
-2.42%
$ -- $ 33.7 million
Aug 20, 2021 $ 1.45
+4.40%
$ -- $ 26.22 million
Aug 19, 2021 $ 1.39
-0.74%
$ -- $ 29.54 million
Aug 18, 2021 $ 1.4
-0.36%
$ -- $ 129.42 million
Aug 17, 2021 $ 1.4
+23.60%
$ -- $ 178.84 million
Aug 16, 2021 $ 1.13
+1.84%
$ -- $ 17.12 million
Aug 15, 2021 $ 1.11
+2.39%
$ -- $ 13.57 million
Aug 14, 2021 $ 1.09
-2.01%
$ -- $ 13.09 million
Aug 13, 2021 $ 1.11
-1.38%
$ -- $ 17.25 million
Aug 12, 2021 $ 1.13
-10.11%
$ -- $ 35.71 million
Aug 11, 2021 $ 1.26
+30.65%
$ -- $ 101.93 million
Aug 10, 2021 $ 0.963
-11.90%
$ -- $ 1.79 million
Aug 8, 2021 $ 0.998
-9.43%
$ -- $ 9.19 million
Aug 7, 2021 $ 1.1
+22.14%
$ -- $ 12.54 million
Aug 6, 2021 $ 0.899
+6.56%
$ -- $ 1.01 million
Aug 5, 2021 $ 0.843
-8.42%
$ -- $ 1.31 million
Aug 4, 2021 $ 0.814
+15.08%
$ -- $ 1.77 million
Aug 3, 2021 $ 0.706
-0.58%
$ -- $ 1.73 million