Alpaca Finance Historical Data

ALPACA Page 38
Download
Date Close Price change Market cap Trading volume
Jun 12, 2021 $ 0.789
-7.04%
$ -- $ 2.4 million
Jun 11, 2021 $ 0.848
-3.65%
$ -- $ 2.36 million
Jun 10, 2021 $ 0.88
+5.92%
$ -- $ 2.35 million
Jun 9, 2021 $ 0.831
+5.24%
$ -- $ 2.09 million
Jun 8, 2021 $ 0.79
-5.22%
$ -- $ 2.42 million
Jun 7, 2021 $ 0.833
-6.53%
$ -- $ 2.45 million
Jun 6, 2021 $ 0.892
-0.87%
$ -- $ 2.42 million
Jun 5, 2021 $ 0.899
-8.43%
$ -- $ 2.29 million
Jun 4, 2021 $ 0.982
-7.02%
$ -- $ 2.23 million
Jun 3, 2021 $ 1.06
+2.09%
$ -- $ 2.46 million
Jun 2, 2021 $ 1.03
+11.08%
$ -- $ 2.68 million
Jun 1, 2021 $ 0.931
+1.29%
$ -- $ 2.37 million
May 30, 2021 $ 0.901
+1.76%
$ -- $ 2.15 million
May 29, 2021 $ 0.886
-9.22%
$ -- $ 1.87 million
May 28, 2021 $ 0.975
-13.40%
$ 110.54 million $ 2.63 million
May 27, 2021 $ 1.13
+6.65%
$ 126.81 million $ 2.44 million
May 26, 2021 $ 1.05
+18.78%
$ 118.23 million $ 2.46 million
May 25, 2021 $ 0.887
-7.78%
$ 98.94 million $ 2.35 million
May 24, 2021 $ 0.962
+33.40%
$ -- $ 3.2 million
May 23, 2021 $ 0.722
-20.72%
$ 79.57 million $ 2.59 million
May 22, 2021 $ 0.909
-6.20%
$ 99.73 million $ 3.08 million
May 21, 2021 $ 0.97
-19.27%
$ 105.79 million $ 3.59 million
May 20, 2021 $ 1.2
+31.09%
$ 130.3 million $ 5.54 million
May 19, 2021 $ 0.92
-32.05%
$ 99.25 million $ 4.16 million
May 18, 2021 $ 1.35
+0.26%
$ 145.24 million $ 3.32 million
May 17, 2021 $ 1.35
-23.76%
$ 143.91 million $ 4.76 million
May 16, 2021 $ 1.77
-2.94%
$ 187.64 million $ 21.33 million
May 15, 2021 $ 1.82
-16.38%
$ 192.31 million $ 21.79 million
May 14, 2021 $ 2.18
+9.83%
$ 228.57 million $ 28.17 million
May 13, 2021 $ 1.98
-12.42%
$ 206.35 million $ 14.59 million
May 12, 2021 $ 2.27
-12.56%
$ 234.81 million $ 41.17 million
May 11, 2021 $ 2.59
+5.50%
$ 267.01 million $ 24.46 million
May 10, 2021 $ 2.46
-5.68%
$ 251.91 million $ 13.84 million
May 9, 2021 $ 2.61
-3.91%
$ 265.52 million $ 14.86 million
May 8, 2021 $ 2.71
-9.23%
$ 274.61 million $ 17.48 million
May 7, 2021 $ 2.99
-0.30%
$ 300.63 million $ 22.37 million
May 6, 2021 $ 3
-6.92%
$ 299.66 million $ 20.99 million
May 5, 2021 $ 3.22
+0.19%
$ 320.11 million $ 31.37 million
May 4, 2021 $ 3.22
-10.42%
$ 317.86 million $ 38.16 million
May 3, 2021 $ 3.59
+20.72%
$ 352.44 million $ 75.9 million
May 2, 2021 $ 2.98
+17.35%
$ 289.97 million $ 38.85 million
May 1, 2021 $ 2.54
+18.99%
$ 245.56 million $ 25.37 million
Apr 30, 2021 $ 2.13
+14.70%
$ 204.88 million $ 27.72 million
Apr 29, 2021 $ 1.85
+11.29%
$ 176.87 million $ 28.14 million
Apr 28, 2021 $ 1.67
-2.53%
$ -- $ 24.08 million
Apr 27, 2021 $ 1.71
+30.56%
$ -- $ 28.15 million
Apr 26, 2021 $ 1.31
+76.58%
$ -- $ 18.25 million
Apr 25, 2021 $ 0.741
+5.92%
$ -- $ 3.11 million
Apr 24, 2021 $ 0.699
-7.30%
$ -- $ 1.62 million
Apr 23, 2021 $ 0.754
+1.44%
$ -- $ 7.31 million