Alpaca Finance Historical Data

ALPACA Page 28
Download
Date Close Price change Market cap Trading volume
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
Nov 13, 2022 $ 0.23
-1.92%
$ 41.66 million $ 2.02 million
Nov 12, 2022 $ 0.234
+1.33%
$ 42.46 million $ 1.52 million
Nov 11, 2022 $ 0.231
-6.37%
$ 41.93 million $ 2.37 million
Nov 10, 2022 $ 0.247
+7.17%
$ 44.78 million $ 4.25 million
Nov 9, 2022 $ 0.23
-11.50%
$ 41.73 million $ 5.17 million
Nov 8, 2022 $ 0.26
-12.33%
$ 47.16 million $ 8.46 million
Nov 7, 2022 $ 0.297
-0.91%
$ 53.8 million $ 1.35 million
Nov 6, 2022 $ 0.3
-1.19%
$ 54.27 million $ 2.54 million
Nov 5, 2022 $ 0.303
+0.31%
$ 54.92 million $ 2.9 million
Nov 4, 2022 $ 0.302
+3.28%
$ 54.72 million $ 3.14 million
Nov 3, 2022 $ 0.293
+2.02%
$ 53 million $ 1.89 million
Nov 2, 2022 $ 0.287
-0.48%
$ 51.92 million $ 1.62 million
Nov 1, 2022 $ 0.288
-0.68%
$ 52.18 million $ 1.06 million
Oct 31, 2022 $ 0.29
+0.36%
$ 52.52 million $ 1.93 million
Oct 30, 2022 $ 0.289
-1.02%
$ 52.29 million $ 4.67 million
Oct 29, 2022 $ 0.292
-1.09%
$ 52.85 million $ 2.38 million
Oct 28, 2022 $ 0.295
+2.10%
$ 53.4 million $ 3.26 million
Oct 27, 2022 $ 0.289
-1.71%
$ 52.33 million $ 1.9 million
Oct 26, 2022 $ 0.294
-0.32%
$ 53.22 million $ 1.68 million
Oct 25, 2022 $ 0.295
+0.80%
$ 53.33 million $ 2.44 million
Oct 24, 2022 $ 0.293
+0.63%
$ 52.92 million $ 2.29 million
Oct 23, 2022 $ 0.291
-1.79%
$ 52.57 million $ 8.08 million
Oct 22, 2022 $ 0.296
+3.71%
$ 53.51 million $ 3.44 million
Oct 21, 2022 $ 0.286
-0.84%
$ 51.61 million $ 1.79 million
Oct 20, 2022 $ 0.288
+0.72%
$ 52.01 million $ 2.31 million
Oct 19, 2022 $ 0.286
-3.19%
$ 51.66 million $ 2.29 million
Oct 18, 2022 $ 0.295
+1.43%
$ 53.34 million $ 2.42 million
Oct 17, 2022 $ 0.291
-1.62%
$ 52.58 million $ 3.33 million
Oct 16, 2022 $ 0.296
+5.41%
$ 53.45 million $ 9.76 million
Oct 15, 2022 $ 0.281
+1.90%
$ 50.65 million $ 1.9 million
Oct 14, 2022 $ 0.275
-0.50%
$ 49.71 million $ 1.88 million
Oct 13, 2022 $ 0.277
-1.71%
$ 49.96 million $ 2.72 million
Oct 12, 2022 $ 0.282
+0.36%
$ 50.82 million $ 1.2 million
Oct 11, 2022 $ 0.281
-1.63%
$ 50.64 million $ 1.11 million
Oct 10, 2022 $ 0.285
-0.46%
$ 51.47 million $ 794,288
Oct 9, 2022 $ 0.287
-1.23%
$ 51.7 million $ 4.17 million