Alpaca Finance Historical Data

ALPACA Page 15
Download
Date Close Price change Market cap Trading volume
Sep 6, 2024 $ 0.166
+3.95%
$ 30.81 million $ 23.82 million
Sep 5, 2024 $ 0.16
-1.18%
$ 29.64 million $ 5.91 million
Sep 4, 2024 $ 0.162
-4.91%
$ 30 million $ 8.38 million
Sep 3, 2024 $ 0.17
-5.19%
$ 31.54 million $ 6.68 million
Sep 2, 2024 $ 0.18
+8.32%
$ 33.26 million $ 9.1 million
Sep 1, 2024 $ 0.166
-4.24%
$ 30.71 million $ 10.82 million
Aug 31, 2024 $ 0.173
-2.95%
$ 32.09 million $ 6.48 million
Aug 30, 2024 $ 0.179
-4.14%
$ 33.06 million $ 11.04 million
Aug 29, 2024 $ 0.186
-3.70%
$ 34.49 million $ 12.77 million
Aug 28, 2024 $ 0.193
-4.23%
$ 35.8 million $ 18.8 million
Aug 27, 2024 $ 0.202
-10.12%
$ 37.41 million $ 35.7 million
Aug 26, 2024 $ 0.225
-8.78%
$ 41.59 million $ 30.44 million
Aug 25, 2024 $ 0.246
-14.30%
$ 45.58 million $ 85.01 million
Aug 24, 2024 $ 0.287
+21.72%
$ 53.16 million $ 94.87 million
Aug 23, 2024 $ 0.236
+5.17%
$ 43.43 million $ 124.01 million
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