Alpaca Finance Historical Data

ALPACA Page 3
Download
Date Close Price change Market cap Trading volume
Jun 24 $ 0.125
+4.20%
$ 23.86 million $ 19.6 million
Jun 17 $ 0.127
-19.26%
$ 22.06 million $ 19.03 million
Jun 10 $ 0.156
-7.49%
$ 28.77 million $ 18.3 million
Jun 3 $ 0.164
-2.80%
$ 30.98 million $ 24.74 million
May 27 $ 0.169
-7.80%
$ 31.03 million $ 29.35 million
May 20 $ 0.177
+10.17%
$ 33.66 million $ 24.08 million
May 13 $ 0.167
+0.44%
$ 29.39 million $ 24.84 million
May 6 $ 0.162
-8.98%
$ 30.49 million $ 21.72 million
Apr 29 $ 0.181
+5.76%
$ 32.59 million $ 31.96 million
Apr 22 $ 0.177
-11.04%
$ 31.31 million $ 30.23 million
Apr 15 $ 0.201
+11.29%
$ 36.4 million $ 30.65 million
Apr 8 $ 0.169
-37.01%
$ 32.98 million $ 46.59 million
Apr 1 $ 0.245
-11.14%
$ 49.03 million $ 33.54 million
Mar 25 $ 0.261
+3.48%
$ 50.48 million $ 51.53 million
Mar 18 $ 0.233
-6.22%
$ 46.24 million $ 54.5 million
Mar 11 $ 0.238
+3.29%
$ 45.42 million $ 113.7 million
Mar 4 $ 0.238
+6.18%
$ 42.24 million $ 52.11 million
Feb 26 $ 0.224
+15.68%
$ 41.07 million $ 48.18 million
Feb 19 $ 0.194
+0.21%
$ 35.51 million $ 38.65 million
Feb 12 $ 0.194
+8.59%
$ 35.43 million $ 35.83 million
Feb 5 $ 0.177
+4.02%
$ 32.63 million $ 20.3 million
Jan 29 $ 0.17
-6.51%
$ 31.11 million $ 17.8 million
Jan 22 $ 0.186
-5.24%
$ 33.28 million $ 37.96 million
Jan 15 $ 0.202
+5.46%
$ 35.95 million $ 46.91 million
Jan 8 $ 0.184
+7.60%
$ 35.05 million $ 24.44 million
Jan 1 $ 0.187
-0.48%
$ 31.29 million $ 40.6 million
Dec 25 $ 0.196
+4.58%
$ 34.45 million $ 97.25 million
Dec 18 $ 0.184
+3.63%
$ 34.3 million $ 25.54 million
Dec 11 $ 0.18
-10.10%
$ 32.64 million $ 21.67 million
Dec 4 $ 0.197
+12.52%
$ 36.55 million $ 53.99 million
Nov 27 $ 0.175
+1.68%
$ 32.06 million $ 40.24 million
Nov 20 $ 0.162
-5.21%
$ 31.53 million $ 13.74 million
Nov 13 $ 0.168
-11.30%
$ 31.22 million $ 16.29 million
Nov 6 $ 0.183
+3.15%
$ 34.58 million $ 23.8 million
Oct 30 $ 0.178
+10.94%
$ 32.6 million $ 34.9 million
Oct 23 $ 0.161
-2.73%
$ 29.4 million $ 30.97 million
Oct 16 $ 0.165
-8.32%
$ 30.21 million $ 65.64 million
Oct 9 $ 0.136
-13.15%
$ 32.76 million $ 55.21 million
Oct 2 $ 0.157
+11.65%
$ 28.74 million $ 83.66 million
Sep 25 $ 0.141
+4.34%
$ 25.74 million $ 9 million
Sep 18 $ 0.139
+4.64%
$ 24.67 million $ 7.87 million
Sep 11 $ 0.136
+4.07%
$ 24.23 million $ 11.06 million
Sep 4 $ 0.135
+1.93%
$ 23.9 million $ 15.72 million
Aug 28 $ 0.133
-2.96%
$ 24.25 million $ 12.76 million
Aug 21 $ 0.136
-6.45%
$ 24.98 million $ 15.5 million
Aug 14 $ 0.141
-7.98%
$ 26.71 million $ 31.28 million
Aug 7 $ 0.15
-4.05%
$ 27.98 million $ 18.07 million
Jul 31 $ 0.157
+11.00%
$ 28.67 million $ 214.31 million
Jul 24 $ 0.141
-6.86%
$ 25.82 million $ 16.62 million
Jul 17 $ 0.152
-1.52%
$ 27.73 million $ 11.8 million