Alpaca Finance Historical Data

ALPACA Page 18
Download
Date Close Price change Market cap Trading volume
Apr 9, 2024 $ 0.239
-7.54%
$ 43.71 million $ 7.1 million
Apr 8, 2024 $ 0.259
-3.38%
$ 47.37 million $ 13.86 million
Apr 7, 2024 $ 0.268
+9.28%
$ 49.03 million $ 10.29 million
Apr 6, 2024 $ 0.245
+5.16%
$ 44.87 million $ 3.98 million
Apr 5, 2024 $ 0.233
-4.76%
$ 42.66 million $ 5.11 million
Apr 4, 2024 $ 0.245
+9.17%
$ 44.78 million $ 5.48 million
Apr 3, 2024 $ 0.224
-3.12%
$ 41.02 million $ 6.61 million
Apr 2, 2024 $ 0.231
-6.52%
$ 42.34 million $ 6.93 million
Apr 1, 2024 $ 0.248
-10.27%
$ 45.3 million $ 5.43 million
Mar 31, 2024 $ 0.276
+5.50%
$ 50.48 million $ 6.46 million
Mar 30, 2024 $ 0.261
+0.02%
$ 47.85 million $ 6.76 million
Mar 29, 2024 $ 0.261
-5.73%
$ 47.84 million $ 7.75 million
Mar 28, 2024 $ 0.277
+2.38%
$ 50.75 million $ 11.15 million
Mar 27, 2024 $ 0.271
+2.96%
$ 49.57 million $ 12.32 million
Mar 26, 2024 $ 0.263
+3.83%
$ 48.15 million $ 6.34 million
Mar 25, 2024 $ 0.253
+0.28%
$ 46.37 million $ 7.21 million
Mar 24, 2024 $ 0.253
+8.52%
$ 46.24 million $ 6.49 million
Mar 23, 2024 $ 0.233
+1.62%
$ 42.61 million $ 4.45 million
Mar 22, 2024 $ 0.229
-3.50%
$ 41.93 million $ 5.47 million
Mar 21, 2024 $ 0.237
+1.71%
$ 43.45 million $ 7.83 million
Mar 20, 2024 $ 0.233
+8.59%
$ 42.71 million $ 9.95 million
Mar 19, 2024 $ 0.215
-6.08%
$ 39.42 million $ 20.38 million
Mar 18, 2024 $ 0.229
-7.68%
$ 41.93 million $ 6.42 million
Mar 17, 2024 $ 0.248
+4.13%
$ 45.42 million $ 5.91 million
Mar 16, 2024 $ 0.238
-8.92%
$ 43.61 million $ 8.18 million
Mar 15, 2024 $ 0.262
-4.34%
$ 47.9 million $ 15.31 million
Mar 14, 2024 $ 0.274
-3.87%
$ 50.05 million $ 47.31 million
Mar 13, 2024 $ 0.285
+11.72%
$ 52.14 million $ 19.21 million
Mar 12, 2024 $ 0.255
+2.85%
$ 46.68 million $ 15.19 million
Mar 11, 2024 $ 0.248
+7.58%
$ 45.43 million $ 8.51 million
Mar 10, 2024 $ 0.231
-2.92%
$ 42.24 million $ 6.53 million
Mar 9, 2024 $ 0.238
-2.31%
$ 43.61 million $ 11 million
Mar 8, 2024 $ 0.244
+7.51%
$ 44.64 million $ 10.91 million
Mar 7, 2024 $ 0.227
+3.31%
$ 41.49 million $ 5.7 million
Mar 6, 2024 $ 0.219
+5.21%
$ 40.09 million $ 6.75 million
Mar 5, 2024 $ 0.208
-8.29%
$ 38.14 million $ 10.08 million
Mar 4, 2024 $ 0.227
+1.26%
$ 41.59 million $ 7.66 million
Mar 3, 2024 $ 0.224
-0.86%
$ 41.07 million $ 6.5 million
Mar 2, 2024 $ 0.226
+5.69%
$ 41.4 million $ 6.8 million
Mar 1, 2024 $ 0.214
+3.35%
$ 39.17 million $ 5.91 million
Feb 29, 2024 $ 0.207
-2.12%
$ 37.92 million $ 8.21 million
Feb 28, 2024 $ 0.212
+5.93%
$ 38.73 million $ 11.34 million
Feb 27, 2024 $ 0.2
-0.26%
$ 36.56 million $ 4.48 million
Feb 26, 2024 $ 0.2
+3.28%
$ 36.67 million $ 4.96 million
Feb 25, 2024 $ 0.194
-1.07%
$ 35.51 million $ 3.31 million
Feb 24, 2024 $ 0.196
-1.90%
$ 35.89 million $ 5.99 million
Feb 23, 2024 $ 0.2
+5.31%
$ 36.6 million $ 12.65 million
Feb 22, 2024 $ 0.19
+2.73%
$ 34.73 million $ 4.49 million
Feb 21, 2024 $ 0.185
-1.95%
$ 33.8 million $ 3.46 million
Feb 20, 2024 $ 0.188
-3.83%
$ 34.48 million $ 4.51 million