Alpaca Finance Historical Data

ALPACA Page 34
Download
Date Close Price change Market cap Trading volume
Jan 31, 2022 $ 0.374
+3.87%
$ -- $ 4.44 million
Jan 30, 2022 $ 0.36
+1.14%
$ -- $ 3.48 million
Jan 29, 2022 $ 0.356
+1.57%
$ -- $ 4.56 million
Jan 28, 2022 $ 0.351
+2.25%
$ -- $ 4.49 million
Jan 27, 2022 $ 0.343
-4.38%
$ -- $ 5.9 million
Jan 26, 2022 $ 0.359
-2.98%
$ -- $ 9.38 million
Jan 25, 2022 $ 0.37
+12.96%
$ -- $ 15.2 million
Jan 24, 2022 $ 0.327
+5.04%
$ -- $ 12.23 million
Jan 23, 2022 $ 0.312
+3.65%
$ -- $ 8.16 million
Jan 22, 2022 $ 0.3
-3.42%
$ -- $ 10.55 million
Jan 21, 2022 $ 0.311
-26.78%
$ -- $ 20.58 million
Jan 20, 2022 $ 0.424
-5.91%
$ -- $ 2.42 million
Jan 19, 2022 $ 0.451
-1.58%
$ -- $ 2.73 million
Jan 18, 2022 $ 0.458
-5.20%
$ -- $ 3.13 million
Jan 17, 2022 $ 0.483
-4.57%
$ -- $ 4.28 million
Jan 16, 2022 $ 0.506
+3.42%
$ -- $ 4.13 million
Jan 15, 2022 $ 0.49
-1.85%
$ -- $ 2.67 million
Jan 14, 2022 $ 0.499
+3.45%
$ -- $ 4.32 million
Jan 13, 2022 $ 0.482
-5.53%
$ -- $ 4.29 million
Jan 12, 2022 $ 0.51
+4.99%
$ -- $ 3.63 million
Jan 11, 2022 $ 0.486
+0.56%
$ -- $ 3.33 million
Jan 10, 2022 $ 0.483
-3.15%
$ -- $ 7.89 million
Jan 9, 2022 $ 0.499
+0.85%
$ -- $ 12.74 million
Jan 8, 2022 $ 0.495
-1.36%
$ -- $ 4.62 million
Jan 7, 2022 $ 0.501
-10.44%
$ -- $ 8.38 million
Jan 6, 2022 $ 0.56
-1.14%
$ -- $ 6.04 million
Jan 5, 2022 $ 0.566
-8.33%
$ -- $ 8.32 million
Jan 4, 2022 $ 0.618
-0.35%
$ -- $ 14.39 million
Jan 3, 2022 $ 0.62
+1.68%
$ -- $ 11.17 million
Jan 2, 2022 $ 0.61
-3.14%
$ -- $ 6.91 million
Jan 1, 2022 $ 0.63
+5.54%
$ -- $ 12.02 million
Dec 31, 2021 $ 0.597
-1.80%
$ -- $ 4.29 million
Dec 30, 2021 $ 0.608
-1.77%
$ -- $ 14.22 million
Dec 29, 2021 $ 0.619
-8.93%
$ -- $ 83.19 million
Dec 28, 2021 $ 0.679
+12.90%
$ -- $ 41.79 million
Dec 27, 2021 $ 0.602
+2.79%
$ -- $ 4.03 million
Dec 26, 2021 $ 0.585
+4.14%
$ -- $ 3.09 million
Dec 25, 2021 $ 0.562
-0.15%
$ -- $ 1.59 million
Dec 24, 2021 $ 0.563
-2.27%
$ -- $ 2.56 million
Dec 23, 2021 $ 0.576
+3.03%
$ -- $ 2.51 million
Dec 22, 2021 $ 0.559
-2.16%
$ -- $ 3.53 million
Dec 21, 2021 $ 0.571
+8.68%
$ -- $ 4.65 million
Dec 20, 2021 $ 0.526
-0.20%
$ -- $ 3.52 million
Dec 19, 2021 $ 0.527
-1.00%
$ -- $ 1.79 million
Dec 18, 2021 $ 0.532
+4.89%
$ -- $ 2.65 million
Dec 17, 2021 $ 0.507
-5.77%
$ -- $ 2.83 million
Dec 16, 2021 $ 0.547
+6.33%
$ -- $ 2.87 million
Dec 15, 2021 $ 0.514
+2.36%
$ -- $ 3.1 million
Dec 14, 2021 $ 0.502
-1.60%
$ -- $ 4.93 million
Dec 13, 2021 $ 0.51
-11.94%
$ -- $ 5 million