Alpaca Finance Historical Data

ALPACA Page 30
Download
Date Close Price change Market cap Trading volume
Apr 28, 2022 $ 0.497
-4.01%
$ -- $ 5 million
Apr 27, 2022 $ 0.518
+1.66%
$ -- $ 4.17 million
Apr 26, 2022 $ 0.509
-10.99%
$ -- $ 5.14 million
Apr 25, 2022 $ 0.572
-3.88%
$ -- $ 9.95 million
Apr 24, 2022 $ 0.595
-3.84%
$ -- $ 6 million
Apr 23, 2022 $ 0.619
+3.15%
$ -- $ 8.68 million
Apr 22, 2022 $ 0.6
-2.75%
$ -- $ 10.14 million
Apr 21, 2022 $ 0.617
-9.70%
$ -- $ 17.23 million
Apr 20, 2022 $ 0.683
+6.45%
$ -- $ 20.98 million
Apr 19, 2022 $ 0.642
+0.73%
$ -- $ 12.8 million
Apr 18, 2022 $ 0.637
-0.09%
$ -- $ 43.4 million
Apr 17, 2022 $ 0.635
+5.58%
$ -- $ 13.18 million
Apr 16, 2022 $ 0.6
+0.74%
$ -- $ 63.15 million
Apr 15, 2022 $ 0.595
+8.69%
$ -- $ 16.93 million
Apr 14, 2022 $ 0.547
-5.76%
$ -- $ 17.87 million
Apr 13, 2022 $ 0.581
-2.75%
$ -- $ 51.67 million
Apr 12, 2022 $ 0.597
+3.48%
$ -- $ 172.65 million
Apr 11, 2022 $ 0.578
+1.77%
$ -- $ 22.8 million
Apr 10, 2022 $ 0.568
+0.54%
$ -- $ 25.44 million
Apr 9, 2022 $ 0.565
+8.50%
$ -- $ 56.02 million
Apr 8, 2022 $ 0.521
-0.70%
$ -- $ 12.74 million
Apr 7, 2022 $ 0.525
+4.71%
$ -- $ 14.79 million
Apr 6, 2022 $ 0.501
-10.41%
$ -- $ 13.59 million
Apr 5, 2022 $ 0.56
+8.89%
$ -- $ 29.19 million
Apr 4, 2022 $ 0.514
-2.94%
$ -- $ 4.88 million
Apr 3, 2022 $ 0.53
+4.04%
$ -- $ 4.91 million
Apr 2, 2022 $ 0.509
+0.86%
$ -- $ 7.88 million
Apr 1, 2022 $ 0.505
+6.60%
$ -- $ 22.33 million
Mar 31, 2022 $ 0.473
-2.33%
$ -- $ 6.89 million
Mar 30, 2022 $ 0.485
+3.00%
$ -- $ 5.19 million
Mar 29, 2022 $ 0.47
-1.30%
$ -- $ 4.49 million
Mar 28, 2022 $ 0.477
-1.62%
$ -- $ 3.9 million
Mar 27, 2022 $ 0.485
+1.86%
$ -- $ 5.12 million
Mar 26, 2022 $ 0.476
+1.89%
$ -- $ 7.2 million
Mar 25, 2022 $ 0.467
+0.06%
$ -- $ 14.9 million
Mar 24, 2022 $ 0.467
+1.05%
$ -- $ 3.98 million
Mar 23, 2022 $ 0.462
+0.08%
$ -- $ 4.53 million
Mar 22, 2022 $ 0.461
-1.43%
$ -- $ 8.71 million
Mar 21, 2022 $ 0.468
-8.96%
$ -- $ 31.92 million
Mar 20, 2022 $ 0.515
+20.57%
$ -- $ 120.69 million
Mar 19, 2022 $ 0.427
+3.27%
$ -- $ 3.75 million
Mar 18, 2022 $ 0.414
+3.51%
$ -- $ 2.42 million
Mar 17, 2022 $ 0.4
-1.55%
$ -- $ 2.7 million
Mar 16, 2022 $ 0.406
+1.05%
$ -- $ 3.51 million
Mar 15, 2022 $ 0.402
-0.91%
$ -- $ 2.1 million
Mar 14, 2022 $ 0.405
-1.86%
$ -- $ 4.9 million
Mar 13, 2022 $ 0.413
+3.49%
$ -- $ 7.99 million
Mar 12, 2022 $ 0.399
+1.50%
$ -- $ 3.43 million
Mar 11, 2022 $ 0.393
-1.39%
$ -- $ 2.89 million
Mar 10, 2022 $ 0.399
-2.51%
$ -- $ 3.27 million