Alpaca Finance Historical Data

ALPACA Page 19
Download
Date Close Price change Market cap Trading volume
Feb 19, 2024 $ 0.196
+1.17%
$ 35.85 million $ 4.24 million
Feb 18, 2024 $ 0.194
+0.44%
$ 35.43 million $ 3.18 million
Feb 17, 2024 $ 0.193
-2.88%
$ 35.28 million $ 4.98 million
Feb 16, 2024 $ 0.199
+6.64%
$ 36.32 million $ 11.84 million
Feb 15, 2024 $ 0.186
+1.34%
$ 34.06 million $ 5.55 million
Feb 14, 2024 $ 0.184
+1.64%
$ 33.61 million $ 3.66 million
Feb 13, 2024 $ 0.181
+0.34%
$ 33.07 million $ 3.3 million
Feb 12, 2024 $ 0.18
+1.07%
$ 32.98 million $ 3.32 million
Feb 11, 2024 $ 0.178
+0.84%
$ 32.63 million $ 2.69 million
Feb 10, 2024 $ 0.177
-1.57%
$ 32.36 million $ 3.18 million
Feb 9, 2024 $ 0.18
+2.34%
$ 32.88 million $ 6.83 million
Feb 8, 2024 $ 0.176
+0.61%
$ 32.13 million $ 2.77 million
Feb 7, 2024 $ 0.175
+4.10%
$ 31.94 million $ 2.53 million
Feb 6, 2024 $ 0.168
+1.07%
$ 30.68 million $ 2.48 million
Feb 5, 2024 $ 0.166
-2.44%
$ 30.35 million $ 2.5 million
Feb 4, 2024 $ 0.17
-2.93%
$ 31.11 million $ 2.13 million
Feb 3, 2024 $ 0.175
+0.27%
$ 32.05 million $ 1.67 million
Feb 2, 2024 $ 0.175
-0.57%
$ 31.96 million $ 2.15 million
Feb 1, 2024 $ 0.176
+0.18%
$ 32.14 million $ 2.77 million
Jan 31, 2024 $ 0.175
-3.91%
$ 32.08 million $ 3.1 million
Jan 30, 2024 $ 0.183
-0.78%
$ 33.39 million $ 3.64 million
Jan 29, 2024 $ 0.184
+1.11%
$ 33.65 million $ 2.34 million
Jan 28, 2024 $ 0.182
-2.31%
$ 33.28 million $ 3.22 million
Jan 27, 2024 $ 0.186
-1.37%
$ 34.06 million $ 2.91 million
Jan 26, 2024 $ 0.189
+2.39%
$ 34.54 million $ 3.87 million
Jan 25, 2024 $ 0.184
+1.63%
$ 33.73 million $ 4.18 million
Jan 24, 2024 $ 0.181
-1.99%
$ 33.19 million $ 4.59 million
Jan 23, 2024 $ 0.185
-6.41%
$ 33.86 million $ 10.99 million
Jan 22, 2024 $ 0.198
+0.65%
$ 36.18 million $ 11.43 million
Jan 21, 2024 $ 0.197
-2.72%
$ 35.95 million $ 4.18 million
Jan 20, 2024 $ 0.202
+3.05%
$ 36.96 million $ 13.12 million
Jan 19, 2024 $ 0.196
+5.22%
$ 35.87 million $ 6.71 million
Jan 18, 2024 $ 0.186
-9.07%
$ 34.09 million $ 4.7 million
Jan 17, 2024 $ 0.205
+4.99%
$ 37.49 million $ 9.89 million
Jan 16, 2024 $ 0.195
+3.39%
$ 35.71 million $ 4.99 million
Jan 15, 2024 $ 0.189
-1.44%
$ 34.54 million $ 7.5 million
Jan 14, 2024 $ 0.192
+4.07%
$ 35.05 million $ 9.73 million
Jan 13, 2024 $ 0.184
+4.19%
$ 33.67 million $ 3.28 million
Jan 12, 2024 $ 0.176
-3.17%
$ 32.29 million $ 3.83 million
Jan 11, 2024 $ 0.182
+0.81%
$ 33.27 million $ 4.2 million
Jan 10, 2024 $ 0.18
+7.07%
$ 33.01 million $ 4.68 million
Jan 9, 2024 $ 0.168
-5.22%
$ 30.82 million $ 4.26 million
Jan 8, 2024 $ 0.178
+3.91%
$ 32.52 million $ 4.19 million
Jan 7, 2024 $ 0.171
-8.71%
$ 31.29 million $ 5.06 million
Jan 6, 2024 $ 0.187
-6.70%
$ 34.28 million $ 9.17 million
Jan 5, 2024 $ 0.202
+7.02%
$ 36.96 million $ 9.59 million
Jan 4, 2024 $ 0.189
+3.64%
$ 34.54 million $ 3.96 million
Jan 3, 2024 $ 0.182
-5.83%
$ 33.32 million $ 8.18 million
Jan 2, 2024 $ 0.193
-1.23%
$ 35.39 million $ 4.83 million
Jan 1, 2024 $ 0.196
+4.09%
$ 35.86 million $ 4.87 million