Alpaca Finance Historical Data

ALPACA Page 27
Download
Date Close Price change Market cap Trading volume
Sep 24, 2022 $ 0.279
-1.04%
$ 50.24 million $ 2.2 million
Sep 23, 2022 $ 0.282
-1.02%
$ 50.76 million $ 6.43 million
Sep 22, 2022 $ 0.285
+2.49%
$ 40.83 million $ 2.6 million
Sep 21, 2022 $ 0.278
-0.81%
$ -- $ 5.61 million
Sep 20, 2022 $ 0.28
-7.49%
$ -- $ 8.92 million
Sep 19, 2022 $ 0.303
+7.10%
$ -- $ 49.95 million
Sep 18, 2022 $ 0.283
+3.74%
$ -- $ 52.13 million
Sep 17, 2022 $ 0.272
+2.06%
$ -- $ 3.41 million
Sep 16, 2022 $ 0.267
-3.23%
$ -- $ 2.1 million
Sep 15, 2022 $ 0.276
+0.33%
$ -- $ 2.15 million
Sep 14, 2022 $ 0.275
-0.72%
$ -- $ 1.62 million
Sep 13, 2022 $ 0.277
-2.41%
$ -- $ 2.17 million
Sep 12, 2022 $ 0.284
-1.14%
$ -- $ 1.85 million
Sep 11, 2022 $ 0.287
+0.47%
$ -- $ 2.08 million
Sep 10, 2022 $ 0.286
+0.24%
$ -- $ 8.47 million
Sep 9, 2022 $ 0.285
+1.72%
$ -- $ 2.25 million
Sep 8, 2022 $ 0.28
-1.23%
$ -- $ 4.79 million
Sep 7, 2022 $ 0.284
+2.76%
$ -- $ 3.19 million
Sep 6, 2022 $ 0.276
-4.18%
$ -- $ 2.85 million
Sep 5, 2022 $ 0.288
+1.22%
$ -- $ 11.65 million
Sep 4, 2022 $ 0.285
+6.06%
$ -- $ 12 million
Sep 3, 2022 $ 0.268
-0.35%
$ -- $ 4.27 million
Sep 2, 2022 $ 0.269
+0.99%
$ -- $ 3.49 million
Sep 1, 2022 $ 0.267
+1.65%
$ -- $ 8.28 million
Aug 31, 2022 $ 0.262
+1.64%
$ -- $ 2.53 million
Aug 30, 2022 $ 0.258
-2.30%
$ -- $ 7.34 million
Aug 29, 2022 $ 0.264
+7.82%
$ -- $ 65.07 million
Aug 28, 2022 $ 0.245
-2.20%
$ -- $ 6.01 million
Aug 27, 2022 $ 0.251
+0.09%
$ -- $ 37.91 million
Aug 26, 2022 $ 0.251
-3.91%
$ -- $ 4.06 million
Aug 25, 2022 $ 0.261
+2.44%
$ -- $ 2.9 million
Aug 24, 2022 $ 0.255
+0.25%
$ -- $ 1.78 million
Aug 23, 2022 $ 0.254
+4.18%
$ -- $ 17.04 million
Aug 22, 2022 $ 0.244
-1.68%
$ -- $ 1.47 million
Aug 21, 2022 $ 0.248
+3.27%
$ -- $ 4.01 million
Aug 20, 2022 $ 0.24
+3.68%
$ -- $ 3.22 million
Aug 19, 2022 $ 0.232
-8.67%
$ -- $ 3.13 million
Aug 18, 2022 $ 0.254
-2.29%
$ -- $ 1.35 million
Aug 17, 2022 $ 0.26
-4.21%
$ -- $ 2.74 million
Aug 16, 2022 $ 0.271
-1.65%
$ -- $ 2.05 million
Aug 15, 2022 $ 0.275
-4.14%
$ -- $ 2.46 million
Aug 14, 2022 $ 0.287
-1.42%
$ -- $ 3.25 million
Aug 13, 2022 $ 0.291
+0.99%
$ -- $ 5.03 million
Aug 12, 2022 $ 0.289
+1.70%
$ -- $ 2.94 million
Aug 11, 2022 $ 0.284
+0.39%
$ -- $ 3.23 million
Aug 10, 2022 $ 0.283
+4.03%
$ -- $ 3.74 million
Aug 9, 2022 $ 0.272
-2.68%
$ -- $ 4.52 million
Aug 8, 2022 $ 0.279
-1.63%
$ -- $ 5.22 million
Aug 7, 2022 $ 0.284
+2.42%
$ -- $ 3.4 million
Aug 6, 2022 $ 0.277
-2.36%
$ -- $ 5.89 million