Alpaca Finance Historical Data

ALPACA Page 18
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $ 0.17
-4.34%
$ 31.14 million $ 6.37 million
Dec 17, 2023 $ 0.178
-0.73%
$ 32.64 million $ 22.6 million
Dec 16, 2023 $ 0.18
+1.99%
$ 32.86 million $ 3.52 million
Dec 15, 2023 $ 0.176
-3.91%
$ 32.22 million $ 3.07 million
Dec 14, 2023 $ 0.183
-0.41%
$ 33.53 million $ 2.77 million
Dec 13, 2023 $ 0.184
+0.28%
$ 33.67 million $ 3.02 million
Dec 12, 2023 $ 0.183
-0.74%
$ 33.57 million $ 3.9 million
Dec 11, 2023 $ 0.185
-7.48%
$ 33.82 million $ 5.38 million
Dec 10, 2023 $ 0.2
+1.32%
$ 36.55 million $ 2.86 million
Dec 9, 2023 $ 0.197
-1.71%
$ 36.08 million $ 5.43 million
Dec 8, 2023 $ 0.201
+4.25%
$ 36.71 million $ 7.57 million
Dec 7, 2023 $ 0.192
-0.01%
$ 35.21 million $ 4.13 million
Dec 6, 2023 $ 0.192
+1.47%
$ 35.21 million $ 13.51 million
Dec 5, 2023 $ 0.19
+1.07%
$ 34.7 million $ 6.45 million
Dec 4, 2023 $ 0.188
+7.10%
$ 34.34 million $ 16.91 million
Dec 3, 2023 $ 0.175
-0.06%
$ 32.06 million $ 4.01 million
Dec 2, 2023 $ 0.175
+1.74%
$ 32.07 million $ 7.35 million
Dec 1, 2023 $ 0.172
+0.84%
$ 31.53 million $ 2.91 million
Nov 30, 2023 $ 0.171
+0.41%
$ 31.25 million $ 3.3 million
Nov 29, 2023 $ 0.17
-6.83%
$ 31.13 million $ 8.29 million
Nov 28, 2023 $ 0.183
+10.25%
$ 33.42 million $ 10.55 million
Nov 27, 2023 $ 0.166
-3.86%
$ 30.31 million $ 3.83 million
Nov 26, 2023 $ 0.172
+6.55%
$ 31.53 million $ 6.21 million
Nov 25, 2023 $ 0.162
+1.56%
$ 29.59 million $ 1.75 million
Nov 24, 2023 $ 0.159
+1.46%
$ 29.14 million $ 2.21 million
Nov 23, 2023 $ 0.157
-2.34%
$ 28.72 million $ 1.94 million
Nov 22, 2023 $ 0.161
+6.39%
$ 29.41 million $ 2.47 million
Nov 21, 2023 $ 0.152
-10.51%
$ 27.81 million $ 3.08 million
Nov 20, 2023 $ 0.17
-0.47%
$ 31.07 million $ 2.29 million
Nov 19, 2023 $ 0.171
+1.74%
$ 31.22 million $ 1.61 million
Nov 18, 2023 $ 0.168
-2.18%
$ 30.69 million $ 1.7 million
Nov 17, 2023 $ 0.171
-0.72%
$ 31.36 million $ 2.68 million
Nov 16, 2023 $ 0.173
-4.56%
$ 31.59 million $ 2.77 million
Nov 15, 2023 $ 0.181
+1.98%
$ 33.1 million $ 2.7 million
Nov 14, 2023 $ 0.177
-1.30%
$ 32.46 million $ 2.71 million
Nov 13, 2023 $ 0.18
-4.94%
$ 32.89 million $ 3.74 million
Nov 12, 2023 $ 0.189
+3.33%
$ 34.58 million $ 5.05 million
Nov 11, 2023 $ 0.183
+0.53%
$ 33.48 million $ 4 million
Nov 10, 2023 $ 0.182
+3.51%
$ 33.31 million $ 4.67 million
Nov 9, 2023 $ 0.176
+1.00%
$ 32.18 million $ 3.56 million
Nov 8, 2023 $ 0.174
-0.47%
$ 31.86 million $ 2.21 million
Nov 7, 2023 $ 0.175
-2.56%
$ 32 million $ 4.13 million
Nov 6, 2023 $ 0.179
+1.11%
$ 32.82 million $ 5.23 million
Nov 5, 2023 $ 0.178
+2.71%
$ 32.6 million $ 11.98 million
Nov 4, 2023 $ 0.173
+2.73%
$ 31.74 million $ 2.59 million
Nov 3, 2023 $ 0.169
-1.67%
$ 30.9 million $ 5.24 million
Nov 2, 2023 $ 0.172
+3.94%
$ 31.42 million $ 4.78 million
Nov 1, 2023 $ 0.165
+0.73%
$ 30.23 million $ 2.74 million
Oct 31, 2023 $ 0.164
-2.56%
$ 30.01 million $ 2.92 million
Oct 30, 2023 $ 0.168
+4.82%
$ 30.8 million $ 4.66 million