Alpaca Finance Historical Data

ALPACA Page 37
Download
Date Close Price change Market cap Trading volume
Aug 2, 2021 $ 0.71
+10.82%
$ -- $ 2.08 million
Aug 1, 2021 $ 0.641
-28.92%
$ -- $ 1.63 million
Jul 30, 2021 $ 0.959
-5.69%
$ -- $ 1.44 million
Jul 29, 2021 $ 1.02
-11.83%
$ -- $ 1.83 million
Jul 28, 2021 $ 1.14
+72.83%
$ -- $ 2.67 million
Jul 27, 2021 $ 0.662
+7.21%
$ -- $ 500,915
Jul 26, 2021 $ 0.618
+20.02%
$ -- $ 668,665
Jul 25, 2021 $ 0.515
+0.41%
$ -- $ 602,336
Jul 24, 2021 $ 0.513
+8.99%
$ -- $ 775,933
Jul 23, 2021 $ 0.47
-0.72%
$ -- $ 637,122
Jul 22, 2021 $ 0.474
+2.06%
$ -- $ 1.21 million
Jul 21, 2021 $ 0.464
+10.13%
$ -- $ 1.31 million
Jul 20, 2021 $ 0.421
-7.15%
$ -- $ 1.4 million
Jul 19, 2021 $ 0.454
-2.80%
$ -- $ 1.55 million
Jul 18, 2021 $ 0.467
-2.97%
$ -- $ 1.34 million
Jul 17, 2021 $ 0.481
-3.55%
$ -- $ 1.41 million
Jul 16, 2021 $ 0.499
+1.14%
$ -- $ 1.43 million
Jul 15, 2021 $ 0.493
-3.92%
$ -- $ 1.5 million
Jul 14, 2021 $ 0.513
-5.22%
$ -- $ 1.5 million
Jul 13, 2021 $ 0.541
-4.91%
$ -- $ 1.81 million
Jul 12, 2021 $ 0.569
-5.37%
$ -- $ 510,852
Jul 11, 2021 $ 0.601
+4.18%
$ -- $ 354,780
Jul 10, 2021 $ 0.577
-1.97%
$ -- $ 557,429
Jul 9, 2021 $ 0.589
+6.58%
$ -- $ 696,352
Jul 8, 2021 $ 0.553
-5.29%
$ -- $ 632,233
Jul 7, 2021 $ 0.583
-3.37%
$ -- $ 872,862
Jul 6, 2021 $ 0.603
+1.48%
$ -- $ 1.69 million
Jul 5, 2021 $ 0.595
-12.61%
$ -- $ 979,968
Jul 4, 2021 $ 0.681
+0.68%
$ -- $ 1.19 million
Jul 3, 2021 $ 0.676
+21.63%
$ -- $ 1.41 million
Jul 2, 2021 $ 0.556
-8.09%
$ -- $ 1.27 million
Jul 1, 2021 $ 0.604
+19.94%
$ -- $ 1.65 million
Jun 30, 2021 $ 0.504
-0.85%
$ -- $ 1.06 million
Jun 29, 2021 $ 0.508
+24.57%
$ -- $ 1.16 million
Jun 28, 2021 $ 0.408
+7.83%
$ -- $ 559,719
Jun 27, 2021 $ 0.378
+4.35%
$ -- $ 787,860
Jun 26, 2021 $ 0.362
-4.83%
$ -- $ 805,279
Jun 25, 2021 $ 0.381
-9.12%
$ -- $ 834,938
Jun 24, 2021 $ 0.419
-2.60%
$ -- $ 848,777
Jun 23, 2021 $ 0.43
-4.20%
$ -- $ 1.19 million
Jun 22, 2021 $ 0.449
-26.54%
$ -- $ 3.01 million
Jun 21, 2021 $ 0.611
-17.95%
$ -- $ 1.9 million
Jun 20, 2021 $ 0.745
-4.76%
$ -- $ 2.04 million
Jun 19, 2021 $ 0.782
+1.52%
$ -- $ 2.22 million
Jun 18, 2021 $ 0.771
-5.10%
$ -- $ 2.14 million
Jun 17, 2021 $ 0.812
+4.90%
$ -- $ 2.36 million
Jun 16, 2021 $ 0.774
-2.85%
$ -- $ 2.42 million
Jun 15, 2021 $ 0.797
-6.74%
$ -- $ 2.52 million
Jun 14, 2021 $ 0.854
+2.41%
$ -- $ 2.56 million
Jun 13, 2021 $ 0.835
+5.84%
$ -- $ 2.32 million