Alpaca Finance Historical Data

ALPACA Page 14
Download
Date Close Price change Market cap Trading volume
Aug 22, 2024 $ 0.224
+77.51%
$ 41.3 million $ 127.78 million
Aug 21, 2024 $ 0.126
-3.00%
$ 23.27 million $ 30.08 million
Aug 20, 2024 $ 0.13
+29.64%
$ 23.99 million $ 27.05 million
Aug 19, 2024 $ 0.1
+5.45%
$ 18.5 million $ 3.37 million
Aug 18, 2024 $ 0.0953
+6.75%
$ 17.54 million $ 2.28 million
Aug 17, 2024 $ 0.0892
+5.39%
$ 16.43 million $ 2.7 million
Aug 16, 2024 $ 0.0847
-1.90%
$ 15.59 million $ 2.51 million
Aug 15, 2024 $ 0.0864
-5.36%
$ 15.91 million $ 2.77 million
Aug 14, 2024 $ 0.0913
-7.98%
$ 16.81 million $ 3.8 million
Aug 13, 2024 $ 0.0992
+0.21%
$ 18.27 million $ 1.96 million
Aug 12, 2024 $ 0.099
+2.44%
$ 18.23 million $ 2.28 million
Aug 11, 2024 $ 0.0968
-2.16%
$ 17.82 million $ 2.46 million
Aug 10, 2024 $ 0.099
-0.96%
$ 18.22 million $ 2.46 million
Aug 9, 2024 $ 0.0999
-0.50%
$ 18.4 million $ 2.64 million
Aug 8, 2024 $ 0.1
+11.07%
$ 18.48 million $ 3.11 million
Aug 7, 2024 $ 0.0904
-2.39%
$ 16.64 million $ 3.4 million
Aug 6, 2024 $ 0.0925
+5.68%
$ 17.04 million $ 3.14 million
Aug 5, 2024 $ 0.0876
-8.26%
$ 16.12 million $ 6.39 million
Aug 4, 2024 $ 0.0955
-3.60%
$ 17.58 million $ 2.91 million
Aug 3, 2024 $ 0.0991
-4.97%
$ 18.24 million $ 2.98 million
Aug 2, 2024 $ 0.104
-5.72%
$ 19.19 million $ 3.3 million
Aug 1, 2024 $ 0.111
-0.95%
$ 20.36 million $ 3.64 million
Jul 31, 2024 $ 0.112
-3.32%
$ 20.55 million $ 3.73 million
Jul 30, 2024 $ 0.115
-7.52%
$ 21.26 million $ 5.03 million
Jul 29, 2024 $ 0.125
+0.69%
$ 22.99 million $ 3.25 million
Jul 28, 2024 $ 0.124
-0.80%
$ 22.83 million $ 2.24 million
Jul 27, 2024 $ 0.125
+0.88%
$ 23.01 million $ 2.29 million
Jul 26, 2024 $ 0.124
+2.71%
$ 22.82 million $ 2.43 million
Jul 25, 2024 $ 0.121
+3.46%
$ 22.21 million $ 3.2 million
Jul 24, 2024 $ 0.117
-5.11%
$ 21.46 million $ 2.64 million
Jul 23, 2024 $ 0.123
-2.26%
$ 22.73 million $ 2.97 million
Jul 22, 2024 $ 0.126
-4.90%
$ 23.25 million $ 13.47 million
Jul 21, 2024 $ 0.133
+1.00%
$ 24.46 million $ 3.03 million
Jul 20, 2024 $ 0.131
-1.45%
$ 24.16 million $ 2.34 million
Jul 19, 2024 $ 0.133
+3.67%
$ 24.51 million $ 3.4 million
Jul 18, 2024 $ 0.128
-4.07%
$ 23.59 million $ 3.22 million
Jul 17, 2024 $ 0.134
+1.07%
$ 24.6 million $ 2.56 million
Jul 16, 2024 $ 0.132
-1.39%
$ 24.34 million $ 3.32 million
Jul 15, 2024 $ 0.134
+5.74%
$ 24.69 million $ 2.96 million
Jul 14, 2024 $ 0.127
+2.88%
$ 23.35 million $ 2.64 million
Jul 13, 2024 $ 0.124
+2.37%
$ 22.73 million $ 2.79 million
Jul 12, 2024 $ 0.121
+1.11%
$ 22.26 million $ 3.11 million
Jul 11, 2024 $ 0.12
+0.18%
$ 22.03 million $ 2.19 million
Jul 10, 2024 $ 0.12
+0.65%
$ 21.94 million $ 2.2 million
Jul 9, 2024 $ 0.119
+2.66%
$ 21.8 million $ 1.99 million
Jul 8, 2024 $ 0.116
+7.23%
$ 21.24 million $ 2.82 million
Jul 7, 2024 $ 0.108
-6.53%
$ 19.81 million $ 1.86 million
Jul 6, 2024 $ 0.116
+8.27%
$ 21.2 million $ 1.74 million
Jul 5, 2024 $ 0.107
-4.23%
$ 19.58 million $ 3.4 million
Jul 4, 2024 $ 0.111
-9.03%
$ 20.44 million $ 2.25 million