Alpaca Finance Historical Data

ALPACA Page 12
Download
Date Close Price change Market cap Trading volume
Nov 30, 2024 $ 0.218
+7.90%
$ 40.31 million $ 12.83 million
Nov 29, 2024 $ 0.202
+1.20%
$ 37.36 million $ 4.96 million
Nov 28, 2024 $ 0.199
-2.98%
$ 36.91 million $ 7.21 million
Nov 27, 2024 $ 0.205
+10.87%
$ 38.05 million $ 12.1 million
Nov 26, 2024 $ 0.185
-1.15%
$ 34.32 million $ 7.4 million
Nov 25, 2024 $ 0.187
-0.89%
$ 34.71 million $ 12.4 million
Nov 24, 2024 $ 0.189
+6.29%
$ 35.01 million $ 10.56 million
Nov 23, 2024 $ 0.178
+1.80%
$ 32.94 million $ 7.31 million
Nov 22, 2024 $ 0.175
+2.26%
$ 32.36 million $ 6.03 million
Nov 21, 2024 $ 0.171
+6.33%
$ 31.64 million $ 8.06 million
Nov 20, 2024 $ 0.161
-6.46%
$ 29.76 million $ 6.44 million
Nov 19, 2024 $ 0.172
-3.98%
$ 31.82 million $ 6.95 million
Nov 18, 2024 $ 0.179
+5.74%
$ 33.15 million $ 6.75 million
Nov 17, 2024 $ 0.169
-4.68%
$ 31.35 million $ 8.99 million
Nov 16, 2024 $ 0.178
+3.80%
$ 32.88 million $ 6.27 million
Nov 15, 2024 $ 0.171
+5.83%
$ 31.7 million $ 8.91 million
Nov 14, 2024 $ 0.162
-1.93%
$ 29.96 million $ 12.14 million
Nov 13, 2024 $ 0.165
-3.10%
$ 30.55 million $ 9.5 million
Nov 12, 2024 $ 0.17
-7.02%
$ 31.52 million $ 12.13 million
Nov 11, 2024 $ 0.183
-3.41%
$ 33.9 million $ 22.12 million
Nov 10, 2024 $ 0.19
+32.06%
$ 35.1 million $ 147 million
Nov 9, 2024 $ 0.144
+6.16%
$ 26.58 million $ 7.71 million
Nov 8, 2024 $ 0.135
-2.39%
$ 25.04 million $ 5.11 million
Nov 7, 2024 $ 0.139
-2.16%
$ 25.66 million $ 5.32 million
Nov 6, 2024 $ 0.141
+11.41%
$ 26.19 million $ 5.91 million
Nov 5, 2024 $ 0.127
+5.97%
$ 23.5 million $ 4.33 million
Nov 4, 2024 $ 0.12
-3.22%
$ 22.18 million $ 4.45 million
Nov 3, 2024 $ 0.124
-6.80%
$ 22.92 million $ 4.54 million
Nov 2, 2024 $ 0.133
-4.81%
$ 24.59 million $ 5.65 million
Nov 1, 2024 $ 0.14
-6.22%
$ 25.83 million $ 9.71 million
Oct 31, 2024 $ 0.149
-1.10%
$ 27.55 million $ 8.8 million
Oct 30, 2024 $ 0.15
+1.13%
$ 27.85 million $ 8.64 million
Oct 29, 2024 $ 0.149
+1.08%
$ 27.54 million $ 4.56 million
Oct 28, 2024 $ 0.147
-0.34%
$ 27.25 million $ 4.08 million
Oct 27, 2024 $ 0.148
+3.22%
$ 27.34 million $ 3.08 million
Oct 26, 2024 $ 0.143
-0.28%
$ 26.49 million $ 4.09 million
Oct 25, 2024 $ 0.144
-8.08%
$ 26.58 million $ 4.93 million
Oct 24, 2024 $ 0.156
-2.31%
$ 28.92 million $ 5.71 million
Oct 23, 2024 $ 0.16
-3.55%
$ 29.61 million $ 6.58 million
Oct 22, 2024 $ 0.166
+2.19%
$ 30.69 million $ 14.25 million
Oct 21, 2024 $ 0.162
+0.08%
$ 30.04 million $ 6.97 million
Oct 20, 2024 $ 0.162
-1.63%
$ 30 million $ 6.52 million
Oct 19, 2024 $ 0.165
+0.59%
$ 30.5 million $ 4.18 million
Oct 18, 2024 $ 0.164
+7.15%
$ 30.32 million $ 8.17 million
Oct 17, 2024 $ 0.153
+0.94%
$ 28.3 million $ 3.68 million
Oct 16, 2024 $ 0.152
-2.41%
$ 28.06 million $ 4.37 million
Oct 15, 2024 $ 0.155
-6.03%
$ 28.75 million $ 5.82 million
Oct 14, 2024 $ 0.165
+4.12%
$ 30.57 million $ 3.65 million
Oct 13, 2024 $ 0.159
-1.89%
$ 29.35 million $ 3.37 million
Oct 12, 2024 $ 0.162
+0.99%
$ 29.91 million $ 3.75 million