Alpaca Finance Historical Data

ALPACA Page 17
Download
Date Close Price change Market cap Trading volume
May 29, 2024 $ 0.179
-1.53%
$ 32.8 million $ 3.15 million
May 28, 2024 $ 0.182
-0.05%
$ 33.31 million $ 4.22 million
May 27, 2024 $ 0.182
-0.98%
$ 33.33 million $ 4.18 million
May 26, 2024 $ 0.184
+3.88%
$ 33.66 million $ 5.16 million
May 25, 2024 $ 0.177
+2.89%
$ 32.37 million $ 2.42 million
May 24, 2024 $ 0.172
-0.89%
$ 31.46 million $ 3.42 million
May 23, 2024 $ 0.173
-2.84%
$ 31.74 million $ 4.32 million
May 22, 2024 $ 0.178
-0.10%
$ 32.67 million $ 4.62 million
May 21, 2024 $ 0.178
+3.13%
$ 32.71 million $ 5.03 million
May 20, 2024 $ 0.173
+7.91%
$ 31.71 million $ 4.27 million
May 19, 2024 $ 0.16
-4.13%
$ 29.39 million $ 3.9 million
May 18, 2024 $ 0.167
+0.35%
$ 30.65 million $ 4.28 million
May 17, 2024 $ 0.167
+1.91%
$ 30.57 million $ 3.64 million
May 16, 2024 $ 0.164
-3.52%
$ 29.99 million $ 4.3 million
May 15, 2024 $ 0.17
+9.62%
$ 31.09 million $ 4.58 million
May 14, 2024 $ 0.155
-6.96%
$ 28.36 million $ 3.65 million
May 13, 2024 $ 0.166
-0.12%
$ 30.48 million $ 4.4 million
May 12, 2024 $ 0.167
+2.80%
$ 30.49 million $ 2.49 million
May 11, 2024 $ 0.162
-0.06%
$ 29.66 million $ 2.28 million
May 10, 2024 $ 0.162
-3.13%
$ 29.68 million $ 3.1 million
May 9, 2024 $ 0.167
+1.57%
$ 30.64 million $ 2.94 million
May 8, 2024 $ 0.165
-1.76%
$ 30.17 million $ 3.77 million
May 7, 2024 $ 0.168
-2.18%
$ 30.71 million $ 3.92 million
May 6, 2024 $ 0.171
-3.66%
$ 31.4 million $ 5.71 million
May 5, 2024 $ 0.178
-1.18%
$ 32.59 million $ 6.94 million
May 4, 2024 $ 0.181
+0.90%
$ 33.11 million $ 5.47 million
May 3, 2024 $ 0.179
+2.61%
$ 32.81 million $ 6.45 million
May 2, 2024 $ 0.175
+3.68%
$ 31.98 million $ 5.64 million
May 1, 2024 $ 0.166
+1.18%
$ 30.85 million $ 4.31 million
Apr 30, 2024 $ 0.164
-7.09%
$ 30.04 million $ 5.96 million
Apr 29, 2024 $ 0.177
+3.29%
$ 32.34 million $ 4.12 million
Apr 28, 2024 $ 0.171
-3.31%
$ 31.31 million $ 3.69 million
Apr 27, 2024 $ 0.177
+2.26%
$ 32.38 million $ 4.01 million
Apr 26, 2024 $ 0.173
-4.66%
$ 31.66 million $ 5.21 million
Apr 25, 2024 $ 0.181
-0.89%
$ 33.21 million $ 4.95 million
Apr 24, 2024 $ 0.183
-5.93%
$ 33.51 million $ 4.81 million
Apr 23, 2024 $ 0.195
-5.49%
$ 35.62 million $ 5.73 million
Apr 22, 2024 $ 0.206
+3.57%
$ 37.69 million $ 5.51 million
Apr 21, 2024 $ 0.199
-0.85%
$ 36.4 million $ 5.43 million
Apr 20, 2024 $ 0.201
+5.53%
$ 36.71 million $ 4.88 million
Apr 19, 2024 $ 0.19
+4.91%
$ 34.79 million $ 5.31 million
Apr 18, 2024 $ 0.181
+1.59%
$ 33.16 million $ 5.31 million
Apr 17, 2024 $ 0.178
-1.38%
$ 32.64 million $ 4.33 million
Apr 16, 2024 $ 0.181
+7.33%
$ 33.1 million $ 6.12 million
Apr 15, 2024 $ 0.168
-6.51%
$ 30.84 million $ 4.71 million
Apr 14, 2024 $ 0.18
+6.79%
$ 32.98 million $ 6.69 million
Apr 13, 2024 $ 0.169
-16.84%
$ 30.89 million $ 6.83 million
Apr 12, 2024 $ 0.203
-16.54%
$ 37.15 million $ 6.86 million
Apr 11, 2024 $ 0.243
-1.47%
$ 44.51 million $ 5.5 million
Apr 10, 2024 $ 0.247
+3.35%
$ 45.17 million $ 6.44 million