Alpaca Finance Historical Data

ALPACA Page 36
Download
Date Close Price change Market cap Trading volume
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
Nov 11, 2021 $0.82
-0.74%
$-- $5.27 million
Nov 10, 2021 $0.826
-4.27%
$-- $6.59 million
Nov 9, 2021 $0.863
-0.62%
$-- $4.56 million
Nov 8, 2021 $0.868
-2.72%
$-- $5.27 million
Nov 7, 2021 $0.893
+2.48%
$-- $5.54 million
Nov 6, 2021 $0.871
-0.97%
$-- $8.65 million
Nov 5, 2021 $0.88
-0.88%
$-- $6.12 million
Nov 4, 2021 $0.887
-2.40%
$-- $4.97 million
Nov 3, 2021 $0.909
-0.96%
$-- $6.02 million
Nov 2, 2021 $0.918
-0.08%
$-- $7.9 million
Nov 1, 2021 $0.919
+2.62%
$-- $5.85 million
Oct 31, 2021 $0.895
-1.23%
$-- $5.91 million
Oct 30, 2021 $0.906
-3.14%
$-- $6.84 million
Oct 29, 2021 $0.936
+6.27%
$-- $8.3 million
Oct 28, 2021 $0.88
+5.91%
$-- $7.14 million
Oct 27, 2021 $0.831
-5.81%
$-- $7.96 million
Oct 26, 2021 $0.883
+0.88%
$-- $6.64 million
Oct 25, 2021 $0.875
-0.50%
$-- $6.19 million
Oct 24, 2021 $0.88
-2.33%
$-- $4.22 million
Oct 23, 2021 $0.901
+0.33%
$-- $3.87 million
Oct 22, 2021 $0.898
-1.47%
$-- $5.75 million
Oct 21, 2021 $0.911
-1.98%
$-- $7.34 million
Oct 20, 2021 $0.93
-1.69%
$-- $7.84 million
Oct 19, 2021 $0.946
-1.09%
$-- $7.28 million
Oct 18, 2021 $0.956
+1.03%
$-- $19.86 million
Oct 17, 2021 $0.946
+0.80%
$-- $14.27 million
Oct 16, 2021 $0.939
-1.80%
$-- $6.31 million
Oct 15, 2021 $0.956
+3.82%
$-- $13.56 million
Oct 14, 2021 $0.921
-1.44%
$-- $12.05 million
Oct 13, 2021 $0.934
-5.47%
$-- $22.62 million
Oct 12, 2021 $0.988
+15.62%
$-- $63.68 million
Oct 11, 2021 $0.855
+2.73%
$-- $6.73 million
Oct 10, 2021 $0.832
-4.01%
$-- $4.66 million
Oct 9, 2021 $0.867
-1.19%
$-- $4.42 million
Oct 8, 2021 $0.877
-3.26%
$-- $10.17 million
Oct 7, 2021 $0.907
+6.44%
$-- $13.16 million
Oct 6, 2021 $0.852
-1.79%
$-- $10.43 million
Oct 5, 2021 $0.868
+2.67%
$-- $7.91 million
Oct 4, 2021 $0.845
-4.61%
$-- $8.63 million
Oct 3, 2021 $0.886
-1.05%
$-- $5.18 million