Alpaca Finance Historical Data

ALPACA Page 37
Download
Date Close Price change Market cap Trading volume
Oct 2, 2021 $0.895
-1.08%
$-- $6.5 million
Oct 1, 2021 $0.905
+6.58%
$-- $17.22 million
Sep 30, 2021 $0.849
+0.76%
$-- $25.19 million
Sep 29, 2021 $0.843
-2.91%
$-- $6.14 million
Sep 28, 2021 $0.868
+4.21%
$-- $15.74 million
Sep 27, 2021 $0.833
-3.75%
$-- $6.81 million
Sep 26, 2021 $0.865
-5.03%
$-- $9.53 million
Sep 25, 2021 $0.911
-4.59%
$-- $7.2 million
Sep 24, 2021 $0.955
-8.70%
$-- $11.59 million
Sep 23, 2021 $1.05
-3.42%
$-- $10.55 million
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