Alpaca Finance Historical Data

ALPACA Page 22
Download
Date Close Price change Market cap Trading volume
Jun 1, 2023 $ 0.194
-0.20%
$ 29.76 million $ 1.81 million
May 31, 2023 $ 0.195
-2.60%
$ 29.82 million $ 1.77 million
May 30, 2023 $ 0.2
-0.79%
$ 30.61 million $ 1.23 million
May 29, 2023 $ 0.202
-2.23%
$ 30.85 million $ 1.79 million
May 28, 2023 $ 0.206
+0.71%
$ 31.56 million $ 1.2 million
May 27, 2023 $ 0.205
+2.01%
$ 31.34 million $ 967,897
May 26, 2023 $ 0.201
+1.01%
$ 30.72 million $ 1.2 million
May 25, 2023 $ 0.199
-1.35%
$ 30.41 million $ 1.11 million
May 24, 2023 $ 0.201
-3.31%
$ 30.83 million $ 1.57 million
May 23, 2023 $ 0.208
-1.17%
$ 31.88 million $ 1.59 million
May 22, 2023 $ 0.211
-1.39%
$ 32.26 million $ 1.93 million
May 21, 2023 $ 0.214
-2.84%
$ 32.71 million $ 1.4 million
May 20, 2023 $ 0.22
+5.20%
$ 33.65 million $ 3.17 million
May 19, 2023 $ 0.209
+0.06%
$ 31.99 million $ 1.1 million
May 18, 2023 $ 0.209
-1.63%
$ 31.97 million $ 1.28 million
May 17, 2023 $ 0.212
+0.35%
$ 32.5 million $ 2.63 million
May 16, 2023 $ 0.212
+0.32%
$ 32.38 million $ 1.74 million
May 15, 2023 $ 0.211
-2.95%
$ 32.29 million $ 1.47 million
May 14, 2023 $ 0.217
+2.67%
$ 33.27 million $ 2.18 million
May 13, 2023 $ 0.212
+1.30%
$ 32.4 million $ 2.44 million
May 12, 2023 $ 0.209
+1.98%
$ 31.99 million $ 2.5 million
May 11, 2023 $ 0.205
-7.57%
$ 31.36 million $ 4.64 million
May 10, 2023 $ 0.222
+3.09%
$ 33.93 million $ 2.17 million
May 9, 2023 $ 0.215
+1.51%
$ 32.92 million $ 1.81 million
May 8, 2023 $ 0.212
-11.22%
$ 32.42 million $ 2.53 million
May 7, 2023 $ 0.239
+2.78%
$ 36.57 million $ 3.27 million
May 6, 2023 $ 0.232
-3.18%
$ 35.58 million $ 2.1 million
May 5, 2023 $ 0.24
-2.42%
$ 36.75 million $ 2.46 million
May 4, 2023 $ 0.246
-1.77%
$ 37.66 million $ 2.8 million
May 3, 2023 $ 0.25
-2.13%
$ 38.34 million $ 3.39 million
May 2, 2023 $ 0.256
+1.26%
$ 39.18 million $ 2.92 million
May 1, 2023 $ 0.253
-3.40%
$ 38.7 million $ 2.36 million
Apr 30, 2023 $ 0.262
-4.23%
$ 40.06 million $ 2.75 million
Apr 29, 2023 $ 0.273
+2.84%
$ 41.82 million $ 2.41 million
Apr 28, 2023 $ 0.266
-0.60%
$ 40.67 million $ 1.89 million
Apr 27, 2023 $ 0.267
+0.36%
$ 40.91 million $ 2.91 million
Apr 26, 2023 $ 0.266
+2.66%
$ 40.77 million $ 5.13 million
Apr 25, 2023 $ 0.259
+1.76%
$ 39.72 million $ 2.41 million
Apr 24, 2023 $ 0.255
-2.51%
$ 39.03 million $ 3.19 million
Apr 23, 2023 $ 0.262
-2.05%
$ 40.04 million $ 2.6 million
Apr 22, 2023 $ 0.267
+1.53%
$ 40.87 million $ 2.2 million
Apr 21, 2023 $ 0.263
-3.20%
$ 40.26 million $ 4 million
Apr 20, 2023 $ 0.272
-4.49%
$ 41.58 million $ 4.07 million
Apr 19, 2023 $ 0.284
-2.53%
$ 43.55 million $ 3.09 million
Apr 18, 2023 $ 0.292
-0.05%
$ 44.67 million $ 2.72 million
Apr 17, 2023 $ 0.292
-0.72%
$ 44.7 million $ 2.82 million
Apr 16, 2023 $ 0.294
+0.30%
$ 45.02 million $ 2.98 million
Apr 15, 2023 $ 0.293
-1.37%
$ 44.88 million $ 3.62 million
Apr 14, 2023 $ 0.297
-0.81%
$ 45.52 million $ 3.9 million
Apr 13, 2023 $ 0.3
-0.67%
$ 45.94 million $ 4.98 million