Alpaca Finance Historical Data

ALPACA Page 38
Download
Date Close Price change Market cap Trading volume
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
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