Alpaca Finance Historical Data

ALPACA Page 21
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $ 0.149
-0.72%
$ 27.16 million $ 1.24 million
Jul 20, 2023 $ 0.15
-0.66%
$ 27.35 million $ 1.58 million
Jul 19, 2023 $ 0.151
+2.32%
$ 27.54 million $ 2.01 million
Jul 18, 2023 $ 0.147
-2.81%
$ 26.91 million $ 1.41 million
Jul 17, 2023 $ 0.151
-1.67%
$ 27.69 million $ 2.75 million
Jul 16, 2023 $ 0.154
-3.13%
$ 28.16 million $ 1.36 million
Jul 15, 2023 $ 0.159
+3.65%
$ 29.07 million $ 2.93 million
Jul 14, 2023 $ 0.153
-3.00%
$ 28.04 million $ 3.17 million
Jul 13, 2023 $ 0.158
+3.65%
$ 28.91 million $ 2.76 million
Jul 12, 2023 $ 0.153
-0.39%
$ 27.89 million $ 1.54 million
Jul 11, 2023 $ 0.153
+0.57%
$ 28.01 million $ 6.32 million
Jul 10, 2023 $ 0.152
-1.30%
$ 27.85 million $ 2.73 million
Jul 9, 2023 $ 0.154
-0.56%
$ 28.21 million $ 6.68 million
Jul 8, 2023 $ 0.155
+3.57%
$ 28.36 million $ 2.87 million
Jul 7, 2023 $ 0.15
-0.63%
$ 27.39 million $ 2.72 million
Jul 6, 2023 $ 0.151
-1.74%
$ 27.56 million $ 3.74 million
Jul 5, 2023 $ 0.153
-2.02%
$ 28.04 million $ 2.97 million
Jul 4, 2023 $ 0.157
+1.69%
$ 28.62 million $ 4.43 million
Jul 3, 2023 $ 0.154
+4.06%
$ 23.57 million $ 3.55 million
Jul 2, 2023 $ 0.148
-0.95%
$ 22.65 million $ 2.73 million
Jul 1, 2023 $ 0.149
+0.23%
$ 22.87 million $ 1.95 million
Jun 30, 2023 $ 0.149
+0.95%
$ 22.81 million $ 3.2 million
Jun 29, 2023 $ 0.148
+0.02%
$ 22.6 million $ 2.29 million
Jun 28, 2023 $ 0.148
-3.81%
$ 22.6 million $ 2.4 million
Jun 27, 2023 $ 0.153
+1.81%
$ 23.49 million $ 1.47 million
Jun 26, 2023 $ 0.151
-2.05%
$ 23.07 million $ 1.97 million
Jun 25, 2023 $ 0.154
+0.98%
$ 23.55 million $ 1.98 million
Jun 24, 2023 $ 0.152
-2.49%
$ 23.32 million $ 2.74 million
Jun 23, 2023 $ 0.156
+5.39%
$ 23.92 million $ 2.02 million
Jun 22, 2023 $ 0.148
-1.33%
$ 22.69 million $ 2 million
Jun 21, 2023 $ 0.15
+2.88%
$ 23 million $ 1.81 million
Jun 20, 2023 $ 0.146
+0.85%
$ 22.35 million $ 2.06 million
Jun 19, 2023 $ 0.145
+3.74%
$ 22.16 million $ 1.74 million
Jun 18, 2023 $ 0.14
-1.76%
$ 21.36 million $ 2.21 million
Jun 17, 2023 $ 0.142
-0.24%
$ 21.74 million $ 2.37 million
Jun 16, 2023 $ 0.142
+0.39%
$ 21.8 million $ 1.39 million
Jun 15, 2023 $ 0.142
-0.94%
$ 21.71 million $ 2.43 million
Jun 14, 2023 $ 0.143
-0.77%
$ 21.92 million $ 1.52 million
Jun 13, 2023 $ 0.144
+0.39%
$ 22.09 million $ 1.47 million
Jun 12, 2023 $ 0.144
-0.97%
$ 22.01 million $ 1.62 million
Jun 11, 2023 $ 0.145
-1.56%
$ 22.22 million $ 2.03 million
Jun 10, 2023 $ 0.147
-13.03%
$ 22.58 million $ 2.26 million
Jun 9, 2023 $ 0.17
-1.64%
$ 25.96 million $ 1.17 million
Jun 8, 2023 $ 0.172
+3.93%
$ 26.4 million $ 1.62 million
Jun 7, 2023 $ 0.166
-9.78%
$ 25.4 million $ 2.21 million
Jun 6, 2023 $ 0.184
+1.84%
$ 28.15 million $ 1.63 million
Jun 5, 2023 $ 0.181
-8.65%
$ 27.64 million $ 1.85 million
Jun 4, 2023 $ 0.198
-1.11%
$ 30.27 million $ 2.12 million
Jun 3, 2023 $ 0.2
+1.83%
$ 30.61 million $ 2.18 million
Jun 2, 2023 $ 0.196
+1.04%
$ 30.06 million $ 1.35 million