Alpaca Finance Historical Data

ALPACA Page 19
Download
Date Close Price change Market cap Trading volume
Oct 29, 2023 $ 0.161
+0.06%
$ 29.4 million $ 3.43 million
Oct 28, 2023 $ 0.161
+0.03%
$ 29.37 million $ 6.55 million
Oct 27, 2023 $ 0.16
-8.80%
$ 29.36 million $ 5.21 million
Oct 26, 2023 $ 0.176
+0.65%
$ 32.19 million $ 2.49 million
Oct 25, 2023 $ 0.175
-1.25%
$ 31.98 million $ 5.33 million
Oct 24, 2023 $ 0.177
+3.01%
$ 32.39 million $ 4.52 million
Oct 23, 2023 $ 0.172
+4.06%
$ 31.44 million $ 3.44 million
Oct 22, 2023 $ 0.165
-0.69%
$ 30.21 million $ 4.26 million
Oct 21, 2023 $ 0.166
+2.12%
$ 30.42 million $ 8.65 million
Oct 20, 2023 $ 0.163
+4.61%
$ 29.78 million $ 3.53 million
Oct 19, 2023 $ 0.156
-2.14%
$ 28.47 million $ 5.45 million
Oct 18, 2023 $ 0.159
+3.48%
$ 29.09 million $ 25.27 million
Oct 17, 2023 $ 0.154
-7.25%
$ 28.11 million $ 4.3 million
Oct 16, 2023 $ 0.166
-8.03%
$ 30.31 million $ 14.18 million
Oct 15, 2023 $ 0.179
+31.26%
$ 32.76 million $ 84.07 million
Oct 14, 2023 $ 0.136
+0.53%
$ 24.96 million $ 2.31 million
Oct 13, 2023 $ 0.136
-0.75%
$ 24.83 million $ 2.9 million
Oct 12, 2023 $ 0.137
-2.11%
$ 25.02 million $ 7.08 million
Oct 11, 2023 $ 0.14
-2.01%
$ 25.56 million $ 3.7 million
Oct 10, 2023 $ 0.143
-6.29%
$ 26.08 million $ 8.13 million
Oct 9, 2023 $ 0.152
-3.15%
$ 27.83 million $ 31.11 million
Oct 8, 2023 $ 0.157
-8.69%
$ 28.74 million $ 17.16 million
Oct 7, 2023 $ 0.172
+31.07%
$ 31.44 million $ 59.25 million
Oct 6, 2023 $ 0.131
+0.44%
$ 23.99 million $ 1.04 million
Oct 5, 2023 $ 0.131
-1.54%
$ 23.88 million $ 1.09 million
Oct 4, 2023 $ 0.133
-1.37%
$ 24.25 million $ 1.28 million
Oct 3, 2023 $ 0.134
-1.06%
$ 24.59 million $ 2.22 million
Oct 2, 2023 $ 0.136
-3.45%
$ 24.85 million $ 1.62 million
Oct 1, 2023 $ 0.141
+2.33%
$ 25.74 million $ 1.44 million
Sep 30, 2023 $ 0.138
+1.10%
$ 25.16 million $ 1.37 million
Sep 29, 2023 $ 0.136
+1.57%
$ 24.88 million $ 1.13 million
Sep 28, 2023 $ 0.134
+0.85%
$ 24.5 million $ 1.33 million
Sep 27, 2023 $ 0.133
-0.88%
$ 24.29 million $ 1.17 million
Sep 26, 2023 $ 0.134
-1.24%
$ 24.51 million $ 1.12 million
Sep 25, 2023 $ 0.136
+0.58%
$ 24.82 million $ 1.45 million
Sep 24, 2023 $ 0.135
-2.74%
$ 24.67 million $ 1.39 million
Sep 23, 2023 $ 0.139
+1.66%
$ 25.35 million $ 1.26 million
Sep 22, 2023 $ 0.136
+2.16%
$ 24.94 million $ 1.07 million
Sep 21, 2023 $ 0.133
-3.78%
$ 24.41 million $ 1.43 million
Sep 20, 2023 $ 0.139
+2.53%
$ 25.37 million $ 1.64 million
Sep 19, 2023 $ 0.135
-0.30%
$ 24.74 million $ 1.06 million
Sep 18, 2023 $ 0.136
+2.42%
$ 24.82 million $ 1.41 million
Sep 17, 2023 $ 0.132
-2.60%
$ 24.23 million $ 2.3 million
Sep 16, 2023 $ 0.136
+3.08%
$ 24.88 million $ 1.69 million
Sep 15, 2023 $ 0.132
+1.66%
$ 24.13 million $ 1.28 million
Sep 14, 2023 $ 0.13
-0.10%
$ 23.74 million $ 1.37 million
Sep 13, 2023 $ 0.13
+1.44%
$ 23.76 million $ 1.65 million
Sep 12, 2023 $ 0.128
+0.34%
$ 23.42 million $ 3.65 million
Sep 11, 2023 $ 0.128
-2.36%
$ 23.34 million $ 1.42 million
Sep 10, 2023 $ 0.131
-3.28%
$ 23.9 million $ 1.89 million