Alpaca Finance Historical Data

ALPACA Page 33
Download
Date Close Price change Market cap Trading volume
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
Mar 9, 2022 $ 0.409
+0.46%
$ -- $ 6.14 million
Mar 8, 2022 $ 0.407
+5.10%
$ -- $ 20.25 million
Mar 7, 2022 $ 0.387
+3.05%
$ -- $ 10.48 million
Mar 6, 2022 $ 0.376
-4.68%
$ -- $ 3.46 million
Mar 5, 2022 $ 0.394
+2.88%
$ -- $ 22.72 million
Mar 4, 2022 $ 0.383
+0.30%
$ -- $ 9.26 million
Mar 3, 2022 $ 0.382
-1.43%
$ -- $ 3.2 million
Mar 2, 2022 $ 0.387
-2.64%
$ -- $ 3.9 million
Mar 1, 2022 $ 0.398
-0.71%
$ -- $ 6.83 million
Feb 28, 2022 $ 0.4
+2.97%
$ -- $ 28.23 million
Feb 27, 2022 $ 0.388
+10.65%
$ -- $ 21.11 million
Feb 26, 2022 $ 0.351
-0.29%
$ -- $ 1.82 million
Feb 25, 2022 $ 0.352
+4.09%
$ -- $ 3.81 million
Feb 24, 2022 $ 0.338
-5.71%
$ -- $ 5.55 million
Feb 23, 2022 $ 0.359
-0.03%
$ -- $ 2.43 million
Feb 22, 2022 $ 0.359
-0.71%
$ -- $ 2.67 million
Feb 21, 2022 $ 0.362
+0.19%
$ -- $ 5.73 million
Feb 20, 2022 $ 0.361
-9.86%
$ -- $ 4.33 million
Feb 19, 2022 $ 0.401
-4.25%
$ -- $ 6.39 million
Feb 18, 2022 $ 0.418
-3.93%
$ -- $ 46.15 million
Feb 17, 2022 $ 0.434
+9.79%
$ -- $ 24.44 million
Feb 16, 2022 $ 0.396
-1.46%
$ -- $ 2.24 million
Feb 15, 2022 $ 0.402
+2.13%
$ -- $ 2.71 million
Feb 14, 2022 $ 0.393
+4.71%
$ -- $ 4.01 million
Feb 13, 2022 $ 0.376
-0.55%
$ -- $ 4.73 million
Feb 12, 2022 $ 0.378
+1.54%
$ -- $ 2.09 million
Feb 11, 2022 $ 0.372
-6.62%
$ -- $ 3.64 million
Feb 10, 2022 $ 0.399
-4.96%
$ -- $ 3.72 million
Feb 9, 2022 $ 0.419
+4.79%
$ -- $ 6.2 million
Feb 8, 2022 $ 0.4
-5.20%
$ -- $ 4.09 million
Feb 7, 2022 $ 0.422
+7.95%
$ -- $ 9.11 million
Feb 6, 2022 $ 0.391
+4.19%
$ -- $ 4.96 million
Feb 5, 2022 $ 0.376
+0.50%
$ -- $ 3.2 million
Feb 4, 2022 $ 0.374
+7.12%
$ -- $ 2.39 million
Feb 3, 2022 $ 0.349
-1.58%
$ -- $ 2.31 million
Feb 2, 2022 $ 0.354
-3.79%
$ -- $ 4.67 million
Feb 1, 2022 $ 0.368
-1.53%
$ -- $ 3.24 million