Alpaca Finance Historical Data

ALPACA Page 28
Download
Date Close Price change Market cap Trading volume
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
Aug 5, 2022 $ 0.284
-0.08%
$ -- $ 5.02 million
Aug 4, 2022 $ 0.284
-2.60%
$ -- $ 8.32 million
Aug 3, 2022 $ 0.291
-15.52%
$ -- $ 41.6 million
Aug 2, 2022 $ 0.344
+29.88%
$ -- $ 47.63 million
Aug 1, 2022 $ 0.265
-0.24%
$ -- $ 7.97 million
Jul 31, 2022 $ 0.266
+0.83%
$ -- $ 4.14 million
Jul 30, 2022 $ 0.264
-2.42%
$ -- $ 3.47 million
Jul 29, 2022 $ 0.27
+5.61%
$ -- $ 11.77 million
Jul 28, 2022 $ 0.256
+2.22%
$ -- $ 2.83 million
Jul 27, 2022 $ 0.25
+4.35%
$ -- $ 1.45 million
Jul 26, 2022 $ 0.24
-0.59%
$ -- $ 979,561
Jul 25, 2022 $ 0.241
-4.30%
$ -- $ 3.57 million
Jul 24, 2022 $ 0.252
+4.04%
$ -- $ 2.75 million
Jul 23, 2022 $ 0.242
-1.60%
$ -- $ 1.8 million
Jul 22, 2022 $ 0.246
+0.09%
$ -- $ 3.48 million
Jul 21, 2022 $ 0.246
+1.38%
$ -- $ 1.87 million
Jul 20, 2022 $ 0.243
-4.67%
$ -- $ 3.09 million
Jul 19, 2022 $ 0.255
+3.56%
$ -- $ 2.46 million
Jul 18, 2022 $ 0.246
+4.96%
$ -- $ 2.35 million
Jul 17, 2022 $ 0.234
-1.42%
$ -- $ 2.19 million
Jul 16, 2022 $ 0.238
+3.37%
$ -- $ 2.71 million
Jul 15, 2022 $ 0.23
-2.58%
$ -- $ 3.4 million
Jul 14, 2022 $ 0.236
+3.96%
$ -- $ 6.39 million
Jul 13, 2022 $ 0.227
+2.60%
$ -- $ 2.01 million
Jul 12, 2022 $ 0.221
-2.56%
$ -- $ 1.54 million
Jul 11, 2022 $ 0.227
-1.61%
$ -- $ 1.24 million
Jul 10, 2022 $ 0.231
-2.13%
$ -- $ 4.46 million
Jul 9, 2022 $ 0.236
-0.30%
$ -- $ 1.29 million
Jul 8, 2022 $ 0.237
+1.15%
$ -- $ 4.14 million
Jul 7, 2022 $ 0.234
+0.54%
$ -- $ 4.54 million
Jul 6, 2022 $ 0.233
-8.08%
$ -- $ 31.73 million
Jul 5, 2022 $ 0.252
+16.36%
$ -- $ 20.9 million
Jul 4, 2022 $ 0.217
+4.14%
$ -- $ 1.35 million
Jul 3, 2022 $ 0.208
-1.23%
$ -- $ 5.02 million
Jul 2, 2022 $ 0.211
+2.50%
$ -- $ 7.08 million
Jul 1, 2022 $ 0.206
+1.56%
$ -- $ 2.27 million
Jun 30, 2022 $ 0.202
-2.76%
$ -- $ 3.05 million
Jun 29, 2022 $ 0.208
-2.41%
$ -- $ 1.89 million
Jun 28, 2022 $ 0.213
-2.76%
$ -- $ 2.33 million
Jun 27, 2022 $ 0.219
-2.11%
$ -- $ 2.2 million
Jun 26, 2022 $ 0.224
-2.41%
$ -- $ 3.61 million
Jun 25, 2022 $ 0.23
+5.71%
$ -- $ 10.13 million
Jun 24, 2022 $ 0.217
+2.85%
$ -- $ 2.22 million
Jun 23, 2022 $ 0.211
+2.09%
$ -- $ 1.45 million
Jun 22, 2022 $ 0.207
+0.61%
$ -- $ 2.88 million