Alpaca Finance Historical Data

ALPACA Page 4
Download
Date Close Price change Market cap Trading volume
Oct 9 $0.136
-13.15%
$32.76 million $55.21 million
Oct 2 $0.157
+11.65%
$28.74 million $83.66 million
Sep 25 $0.141
+4.34%
$25.74 million $9 million
Sep 18 $0.139
+4.64%
$24.67 million $7.87 million
Sep 11 $0.136
+4.07%
$24.23 million $11.06 million
Sep 4 $0.135
+1.93%
$23.9 million $15.72 million
Aug 28 $0.133
-2.96%
$24.25 million $12.76 million
Aug 21 $0.136
-6.45%
$24.98 million $15.5 million
Aug 14 $0.141
-7.98%
$26.71 million $31.28 million
Aug 7 $0.15
-4.05%
$27.98 million $18.07 million
Jul 31 $0.157
+11.00%
$28.67 million $214.31 million
Jul 24 $0.141
-6.86%
$25.82 million $16.62 million
Jul 17 $0.152
-1.52%
$27.73 million $11.8 million
Jul 10 $0.154
-0.19%
$28.16 million $20.82 million
Jul 3 $0.154
+4.32%
$28.21 million $26.95 million
Jun 26 $0.148
-3.85%
$22.65 million $16.01 million
Jun 19 $0.152
+9.18%
$23.55 million $12.37 million
Jun 12 $0.142
-2.14%
$21.36 million $10.81 million
Jun 5 $0.145
-26.56%
$22.22 million $12.77 million
May 29 $0.198
-4.08%
$30.27 million $12.26 million
May 22 $0.205
-4.20%
$31.56 million $8.37 million
May 15 $0.22
+1.16%
$32.71 million $11.4 million
May 8 $0.212
-11.28%
$33.27 million $16.1 million
May 1 $0.239
-8.72%
$36.57 million $19.29 million
Apr 24 $0.273
+4.47%
$40.06 million $17.93 million
Apr 17 $0.267
-9.22%
$40.04 million $18.9 million
Apr 10 $0.293
-3.51%
$45.02 million $44.11 million
Apr 3 $0.304
+4.76%
$46.52 million $19.47 million
Mar 27 $0.29
-5.05%
$44.39 million $21.03 million
Mar 20 $0.299
-5.12%
$46.75 million $19.83 million
Mar 13 $0.309
+4.08%
$48.16 million $25.38 million
Mar 6 $0.282
-3.67%
$45.49 million $54.44 million
Feb 27 $0.293
-10.58%
$44.78 million $20.61 million
Feb 20 $0.327
+8.07%
$50.08 million $28.84 million
Feb 13 $0.303
+8.33%
$46.37 million $27.02 million
Feb 6 $0.279
-0.33%
$42.79 million $17.96 million
Jan 30 $0.28
-3.07%
$42.94 million $21.84 million
Jan 23 $0.28
+5.60%
$44.29 million $18.37 million
Jan 16 $0.265
-0.65%
$40.65 million $23.96 million
Jan 9 $0.267
+5.29%
$40.91 million $15.6 million
Jan 2 $0.254
+3.89%
$38.86 million $8.74 million
Dec 26 $0.244
-3.70%
$37.4 million $9.22 million
Dec 19 $0.254
+0.43%
$38.84 million $11.08 million
Dec 12 $0.253
-5.72%
$38.67 million $24.94 million
Dec 5 $0.268
-1.45%
$41.05 million $18.37 million
Nov 28 $0.271
+12.84%
$41.56 million $51.29 million
Nov 21 $0.241
+6.04%
$36.83 million $9.03 million
Nov 14 $0.225
-2.20%
$34.99 million $7.59 million
Nov 7 $0.23
-23.32%
$41.66 million $25.15 million
Oct 31 $0.3
+3.64%
$54.27 million $15.08 million