Alpaca Finance Historical Data

ALPACA Page 24
Download
Date Close Price change Market cap Trading volume
Feb 21, 2023 $ 0.322
-3.32%
$ 49.24 million $ 3.63 million
Feb 20, 2023 $ 0.333
+9.88%
$ 50.92 million $ 8.43 million
Feb 19, 2023 $ 0.303
+1.16%
$ 46.37 million $ 3.32 million
Feb 18, 2023 $ 0.299
-1.78%
$ 45.84 million $ 2.22 million
Feb 17, 2023 $ 0.305
+4.83%
$ 46.67 million $ 3.67 million
Feb 16, 2023 $ 0.291
+0.86%
$ 44.49 million $ 11.2 million
Feb 15, 2023 $ 0.288
+3.56%
$ 44.12 million $ 2.33 million
Feb 14, 2023 $ 0.278
+4.48%
$ 42.6 million $ 1.83 million
Feb 13, 2023 $ 0.266
-4.70%
$ 40.79 million $ 2.45 million
Feb 12, 2023 $ 0.279
-0.87%
$ 42.79 million $ 2.1 million
Feb 11, 2023 $ 0.282
+2.19%
$ 43.16 million $ 2.32 million
Feb 10, 2023 $ 0.276
-0.31%
$ 42.24 million $ 2.84 million
Feb 9, 2023 $ 0.277
-6.14%
$ 42.35 million $ 2.76 million
Feb 8, 2023 $ 0.295
+0.46%
$ 45.13 million $ 2.17 million
Feb 7, 2023 $ 0.293
+3.15%
$ 44.88 million $ 3.19 million
Feb 6, 2023 $ 0.284
+1.29%
$ 43.49 million $ 2.59 million
Feb 5, 2023 $ 0.28
-4.36%
$ 42.94 million $ 2.95 million
Feb 4, 2023 $ 0.293
+1.97%
$ 44.89 million $ 2.77 million
Feb 3, 2023 $ 0.287
-0.11%
$ 44.02 million $ 3.48 million
Feb 2, 2023 $ 0.288
-1.46%
$ 44.08 million $ 3.52 million
Feb 1, 2023 $ 0.292
+1.48%
$ 44.73 million $ 2.52 million
Jan 31, 2023 $ 0.288
+6.00%
$ 44.07 million $ 4.01 million
Jan 30, 2023 $ 0.271
-6.19%
$ 41.56 million $ 2.6 million
Jan 29, 2023 $ 0.289
+3.20%
$ 44.29 million $ 2.02 million
Jan 28, 2023 $ 0.28
-1.66%
$ 42.92 million $ 2.66 million
Jan 27, 2023 $ 0.285
+2.32%
$ 43.65 million $ 2.37 million
Jan 26, 2023 $ 0.279
+0.47%
$ 42.66 million $ 1.91 million
Jan 25, 2023 $ 0.277
+1.25%
$ 42.47 million $ 3.16 million
Jan 24, 2023 $ 0.274
+0.55%
$ 41.91 million $ 3.29 million
Jan 23, 2023 $ 0.272
+2.57%
$ 41.69 million $ 4.97 million
Jan 22, 2023 $ 0.265
-1.95%
$ 40.65 million $ 2.69 million
Jan 21, 2023 $ 0.271
+0.69%
$ 41.46 million $ 2.68 million
Jan 20, 2023 $ 0.269
+4.41%
$ 41.17 million $ 2.2 million
Jan 19, 2023 $ 0.258
+0.86%
$ 39.44 million $ 2.81 million
Jan 18, 2023 $ 0.255
-5.59%
$ 39.11 million $ 9.29 million
Jan 17, 2023 $ 0.271
-1.00%
$ 41.42 million $ 1.61 million
Jan 16, 2023 $ 0.273
+2.27%
$ 41.84 million $ 2.68 million
Jan 15, 2023 $ 0.267
-1.15%
$ 40.91 million $ 2.27 million
Jan 14, 2023 $ 0.27
+1.47%
$ 41.38 million $ 3.1 million
Jan 13, 2023 $ 0.266
+1.01%
$ 40.8 million $ 2.08 million
Jan 12, 2023 $ 0.264
+1.78%
$ 40.4 million $ 2.56 million
Jan 11, 2023 $ 0.259
+0.24%
$ 39.68 million $ 1.5 million
Jan 10, 2023 $ 0.259
+0.63%
$ 39.6 million $ 1.38 million
Jan 9, 2023 $ 0.257
+1.33%
$ 39.38 million $ 2.72 million
Jan 8, 2023 $ 0.254
+1.84%
$ 38.86 million $ 1.26 million
Jan 7, 2023 $ 0.249
-0.37%
$ 38.15 million $ 1.21 million
Jan 6, 2023 $ 0.25
-0.77%
$ 38.29 million $ 1.18 million
Jan 5, 2023 $ 0.252
+0.13%
$ 38.59 million $ 1.33 million
Jan 4, 2023 $ 0.252
+1.72%
$ 38.54 million $ 1.25 million
Jan 3, 2023 $ 0.247
-0.22%
$ 37.89 million $ 1.08 million