Alpaca Finance Historical Data

ALPACA Page 20
Download
Date Close Price change Market cap Trading volume
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
Sep 9, 2023 $ 0.135
-0.62%
$ 24.71 million $ 1.08 million
Sep 8, 2023 $ 0.136
+0.31%
$ 24.87 million $ 1.67 million
Sep 7, 2023 $ 0.136
+0.55%
$ 24.79 million $ 1.86 million
Sep 6, 2023 $ 0.135
+0.99%
$ 24.65 million $ 1.97 million
Sep 5, 2023 $ 0.133
-0.51%
$ 24.41 million $ 2.26 million
Sep 4, 2023 $ 0.134
+1.19%
$ 24.53 million $ 6.88 million
Sep 3, 2023 $ 0.133
-1.99%
$ 24.25 million $ 1.52 million
Sep 2, 2023 $ 0.135
+0.96%
$ 24.74 million $ 1.61 million
Sep 1, 2023 $ 0.134
-0.89%
$ 24.5 million $ 2.91 million
Aug 31, 2023 $ 0.135
-0.64%
$ 24.72 million $ 1.63 million
Aug 30, 2023 $ 0.136
-2.07%
$ 24.88 million $ 1.26 million
Aug 29, 2023 $ 0.139
+2.18%
$ 25.41 million $ 1.71 million
Aug 28, 2023 $ 0.136
-0.49%
$ 24.86 million $ 2.13 million
Aug 27, 2023 $ 0.137
+0.24%
$ 24.98 million $ 1.03 million
Aug 26, 2023 $ 0.136
+0.35%
$ 24.92 million $ 984,088
Aug 25, 2023 $ 0.136
-1.43%
$ 24.84 million $ 4.6 million
Aug 24, 2023 $ 0.138
-2.82%
$ 25.2 million $ 1.83 million
Aug 23, 2023 $ 0.142
+2.00%
$ 25.92 million $ 1.91 million
Aug 22, 2023 $ 0.139
-2.82%
$ 25.42 million $ 2.22 million
Aug 21, 2023 $ 0.143
-1.79%
$ 26.16 million $ 3.95 million
Aug 20, 2023 $ 0.146
+3.72%
$ 26.71 million $ 2.73 million
Aug 19, 2023 $ 0.141
+1.92%
$ 25.76 million $ 2.24 million
Aug 18, 2023 $ 0.138
+2.50%
$ 25.27 million $ 2.56 million
Aug 17, 2023 $ 0.135
-3.69%
$ 24.65 million $ 5.52 million
Aug 16, 2023 $ 0.14
-5.28%
$ 25.6 million $ 4.56 million
Aug 15, 2023 $ 0.148
-2.32%
$ 27.02 million $ 14.97 million
Aug 14, 2023 $ 0.151
-1.15%
$ 27.66 million $ 1.42 million
Aug 13, 2023 $ 0.153
+1.72%
$ 27.98 million $ 2.07 million
Aug 12, 2023 $ 0.15
+0.62%
$ 27.51 million $ 2.39 million
Aug 11, 2023 $ 0.15
-0.26%
$ 27.34 million $ 1.69 million
Aug 10, 2023 $ 0.15
+0.41%
$ 27.41 million $ 2.4 million
Aug 9, 2023 $ 0.149
-1.80%
$ 27.3 million $ 3.6 million
Aug 8, 2023 $ 0.152
+0.77%
$ 27.8 million $ 3.66 million
Aug 7, 2023 $ 0.151
-3.78%
$ 27.59 million $ 4.34 million
Aug 6, 2023 $ 0.157
-1.84%
$ 28.67 million $ 5.61 million
Aug 5, 2023 $ 0.16
+1.85%
$ 29.21 million $ 14.49 million
Aug 4, 2023 $ 0.157
-4.41%
$ 28.67 million $ 5.36 million
Aug 3, 2023 $ 0.164
-3.80%
$ 29.99 million $ 8.95 million
Aug 2, 2023 $ 0.171
-3.51%
$ 31.18 million $ 20.14 million
Aug 1, 2023 $ 0.177
-18.33%
$ 32.31 million $ 72 million
Jul 31, 2023 $ 0.216
+53.22%
$ 39.56 million $ 87.77 million
Jul 30, 2023 $ 0.141
-2.18%
$ 25.82 million $ 1.59 million
Jul 29, 2023 $ 0.144
+1.74%
$ 26.4 million $ 1.7 million
Jul 28, 2023 $ 0.142
-1.42%
$ 25.95 million $ 1.69 million
Jul 27, 2023 $ 0.144
+4.06%
$ 26.32 million $ 2.3 million
Jul 26, 2023 $ 0.138
-5.41%
$ 25.3 million $ 3.52 million