Alpaca Finance Historical Data

ALPACA Page 25
Download
Date Close Price change Market cap Trading volume
Jan 2, 2023 $ 0.248
+1.54%
$ 37.98 million $ 1.42 million
Jan 1, 2023 $ 0.244
+0.03%
$ 37.4 million $ 970,436
Dec 31, 2022 $ 0.244
+0.72%
$ 37.39 million $ 1.24 million
Dec 30, 2022 $ 0.242
-0.84%
$ 37.12 million $ 1.01 million
Dec 29, 2022 $ 0.245
-1.22%
$ 37.44 million $ 1.47 million
Dec 28, 2022 $ 0.248
-1.27%
$ 37.91 million $ 1.76 million
Dec 27, 2022 $ 0.251
-0.72%
$ 38.4 million $ 1.26 million
Dec 26, 2022 $ 0.253
-0.43%
$ 38.67 million $ 1.5 million
Dec 25, 2022 $ 0.254
+1.02%
$ 38.84 million $ 2.02 million
Dec 24, 2022 $ 0.251
+0.14%
$ 38.44 million $ 1.17 million
Dec 23, 2022 $ 0.251
-0.73%
$ 38.4 million $ 1.13 million
Dec 22, 2022 $ 0.252
-1.73%
$ 38.66 million $ 1.59 million
Dec 21, 2022 $ 0.257
-0.53%
$ 39.34 million $ 1.44 million
Dec 20, 2022 $ 0.258
+2.93%
$ 39.55 million $ 1.47 million
Dec 19, 2022 $ 0.251
-0.65%
$ 38.42 million $ 2.27 million
Dec 18, 2022 $ 0.253
+0.17%
$ 38.67 million $ 3.19 million
Dec 17, 2022 $ 0.252
+3.03%
$ 38.58 million $ 8.19 million
Dec 16, 2022 $ 0.245
-1.08%
$ 37.45 million $ 3.87 million
Dec 15, 2022 $ 0.247
-3.34%
$ 37.85 million $ 3.91 million
Dec 14, 2022 $ 0.256
+0.03%
$ 39.15 million $ 1.42 million
Dec 13, 2022 $ 0.256
-1.61%
$ 39.13 million $ 2.37 million
Dec 12, 2022 $ 0.26
-3.04%
$ 39.77 million $ 2 million
Dec 11, 2022 $ 0.268
+0.20%
$ 41.05 million $ 1.43 million
Dec 10, 2022 $ 0.268
-3.43%
$ 40.96 million $ 2.19 million
Dec 9, 2022 $ 0.277
+1.10%
$ 42.41 million $ 1.23 million
Dec 8, 2022 $ 0.274
+1.50%
$ 41.96 million $ 1.63 million
Dec 7, 2022 $ 0.27
-3.11%
$ 41.34 million $ 1.66 million
Dec 6, 2022 $ 0.279
-1.65%
$ 42.68 million $ 2.26 million
Dec 5, 2022 $ 0.283
+4.40%
$ 43.39 million $ 9.4 million
Dec 4, 2022 $ 0.271
-2.06%
$ 41.56 million $ 2.77 million
Dec 3, 2022 $ 0.274
+5.86%
$ 41.95 million $ 9.04 million
Dec 2, 2022 $ 0.259
-1.00%
$ 39.63 million $ 2.26 million
Dec 1, 2022 $ 0.262
+1.06%
$ 40.06 million $ 10.65 million
Nov 30, 2022 $ 0.258
+5.79%
$ 39.56 million $ 24.14 million
Nov 29, 2022 $ 0.244
+2.95%
$ 37.4 million $ 1.3 million
Nov 28, 2022 $ 0.237
-1.37%
$ 36.32 million $ 1.11 million
Nov 27, 2022 $ 0.24
-0.41%
$ 36.83 million $ 1.78 million
Nov 26, 2022 $ 0.241
+2.20%
$ 36.99 million $ 950,440
Nov 25, 2022 $ 0.236
-0.93%
$ 42.85 million $ 1.17 million
Nov 24, 2022 $ 0.238
+0.74%
$ 36.53 million $ 1.35 million
Nov 23, 2022 $ 0.237
+5.92%
$ 36.24 million $ 2.9 million
Nov 22, 2022 $ 0.223
+3.91%
$ 34.21 million $ 1.18 million
Nov 21, 2022 $ 0.215
-5.45%
$ 32.96 million $ 1.48 million
Nov 20, 2022 $ 0.228
+1.47%
$ 34.99 million $ 1.64 million
Nov 19, 2022 $ 0.225
+0.13%
$ 34.47 million $ 756,596
Nov 18, 2022 $ 0.225
-0.18%
$ 34.42 million $ 745,274
Nov 17, 2022 $ 0.225
-0.79%
$ 34.48 million $ 1.24 million
Nov 16, 2022 $ 0.227
-1.29%
$ 41.11 million $ 1.1 million
Nov 15, 2022 $ 0.23
+1.60%
$ 41.66 million $ 1.62 million
Nov 14, 2022 $ 0.226
-1.57%
$ 41.03 million $ 2.13 million