Alpaca Finance Historical Data

ALPACA Page 2
Download
Date Close Price change Market cap Trading volume
Jun 9 $ 0.0305
-27.71%
$ 5.82 million $ 29.65 million
Jun 2 $ 0.0422
-24.21%
$ 7.87 million $ 49.33 million
May 26 $ 0.0557
-66.59%
$ 10.38 million $ 97.69 million
May 19 $ 0.172
-17.96%
$ 31.07 million $ 94.84 million
May 12 $ 0.211
+5.49%
$ 38.99 million $ 139.68 million
May 5 $ 0.219
+11.30%
$ 37.23 million $ 386.37 million
Apr 28 $ 0.195
+9.82%
$ 36.18 million $ 1.33 billion
Apr 21 $ 0.178
+226.48%
$ 33.02 million $ 1.05 billion
Apr 14 $ 0.0441
+21.97%
$ 10.11 million $ 68.34 million
Apr 7 $ 0.0422
+7.53%
$ 6.7 million $ 20.18 million
Mar 31 $ 0.0393
-30.57%
$ 7.27 million $ 32.87 million
Mar 24 $ 0.051
-13.31%
$ 10.48 million $ 21.41 million
Mar 17 $ 0.0599
-11.30%
$ 10.9 million $ 64.91 million
Mar 10 $ 0.0698
+22.17%
$ 12.5 million $ 106.34 million
Mar 3 $ 0.0648
-47.76%
$ 10.58 million $ 59.94 million
Feb 24 $ 0.124
-7.33%
$ 22.98 million $ 38.53 million
Feb 17 $ 0.139
-7.50%
$ 24.79 million $ 29.79 million
Feb 10 $ 0.155
+43.61%
$ 27.74 million $ 122.34 million
Feb 3 $ 0.117
+12.26%
$ 19.96 million $ 36.24 million
Jan 27 $ 0.104
-22.85%
$ 19.3 million $ 19.99 million
Jan 20 $ 0.136
-5.68%
$ 25.02 million $ 24.06 million
Jan 13 $ 0.16
+3.51%
$ 26.68 million $ 19.35 million
Jan 6 $ 0.158
-14.72%
$ 28.71 million $ 18.95 million
Dec 30 $ 0.185
+6.29%
$ 34.4 million $ 24.81 million
Dec 23 $ 0.182
+8.72%
$ 32.17 million $ 33.23 million
Dec 16 $ 0.163
-27.54%
$ 31.01 million $ 45.69 million
Dec 9 $ 0.216
-19.01%
$ 41.75 million $ 72.26 million
Dec 2 $ 0.258
+13.00%
$ 49.32 million $ 129 million
Nov 25 $ 0.228
+20.50%
$ 42.2 million $ 66.21 million
Nov 18 $ 0.178
+5.08%
$ 35.01 million $ 41.53 million
Nov 11 $ 0.178
-6.31%
$ 31.35 million $ 71.06 million
Nov 4 $ 0.144
+15.97%
$ 35.1 million $ 32.83 million
Oct 28 $ 0.124
-16.16%
$ 22.92 million $ 45.98 million
Oct 21 $ 0.143
-11.75%
$ 27.34 million $ 42.53 million
Oct 14 $ 0.162
+2.19%
$ 30 million $ 36.38 million
Oct 7 $ 0.162
-0.61%
$ 29.35 million $ 28.71 million
Sep 30 $ 0.157
-12.53%
$ 30.1 million $ 35.67 million
Sep 23 $ 0.169
+6.11%
$ 33.3 million $ 34.09 million
Sep 16 $ 0.17
+0.77%
$ 29.54 million $ 41.08 million
Sep 9 $ 0.177
+2.15%
$ 31.14 million $ 45 million
Sep 2 $ 0.17
+2.75%
$ 32.07 million $ 64.37 million
Aug 26 $ 0.166
-32.64%
$ 30.71 million $ 126.05 million
Aug 19 $ 0.287
+201.43%
$ 45.58 million $ 407.16 million
Aug 12 $ 0.0892
-7.67%
$ 17.54 million $ 16.02 million
Aug 5 $ 0.099
+3.67%
$ 17.82 million $ 21.14 million
Jul 29 $ 0.0955
-23.03%
$ 17.58 million $ 24.83 million
Jul 22 $ 0.125
-5.87%
$ 22.83 million $ 27 million
Jul 15 $ 0.131
+3.26%
$ 24.46 million $ 17.81 million
Jul 8 $ 0.124
+14.56%
$ 23.35 million $ 15.11 million
Jul 1 $ 0.116
-11.16%
$ 19.81 million $ 14.33 million