Alpaca Finance Historical Data

ALPACA Page 34
Download
Date Close Price change Market cap Trading volume
Oct 14, 2021 $ 0.921
-1.44%
$ -- $ 12.05 million
Oct 13, 2021 $ 0.934
-5.47%
$ -- $ 22.62 million
Oct 12, 2021 $ 0.988
+15.62%
$ -- $ 63.68 million
Oct 11, 2021 $ 0.855
+2.73%
$ -- $ 6.73 million
Oct 10, 2021 $ 0.832
-4.01%
$ -- $ 4.66 million
Oct 9, 2021 $ 0.867
-1.19%
$ -- $ 4.42 million
Oct 8, 2021 $ 0.877
-3.26%
$ -- $ 10.17 million
Oct 7, 2021 $ 0.907
+6.44%
$ -- $ 13.16 million
Oct 6, 2021 $ 0.852
-1.79%
$ -- $ 10.43 million
Oct 5, 2021 $ 0.868
+2.67%
$ -- $ 7.91 million
Oct 4, 2021 $ 0.845
-4.61%
$ -- $ 8.63 million
Oct 3, 2021 $ 0.886
-1.05%
$ -- $ 5.18 million
Oct 2, 2021 $ 0.895
-1.08%
$ -- $ 6.5 million
Oct 1, 2021 $ 0.905
+6.58%
$ -- $ 17.22 million
Sep 30, 2021 $ 0.849
+0.76%
$ -- $ 25.19 million
Sep 29, 2021 $ 0.843
-2.91%
$ -- $ 6.14 million
Sep 28, 2021 $ 0.868
+4.21%
$ -- $ 15.74 million
Sep 27, 2021 $ 0.833
-3.75%
$ -- $ 6.81 million
Sep 26, 2021 $ 0.865
-5.03%
$ -- $ 9.53 million
Sep 25, 2021 $ 0.911
-4.59%
$ -- $ 7.2 million
Sep 24, 2021 $ 0.955
-8.70%
$ -- $ 11.59 million
Sep 23, 2021 $ 1.05
-3.42%
$ -- $ 10.55 million
Sep 22, 2021 $ 1.08
+10.24%
$ -- $ 15.21 million
Sep 21, 2021 $ 0.982
-4.37%
$ -- $ 43.01 million
Sep 20, 2021 $ 1.03
-3.48%
$ -- $ 55.86 million
Sep 19, 2021 $ 1.06
-6.69%
$ -- $ 9.01 million
Sep 18, 2021 $ 1.14
+4.83%
$ -- $ 10 million
Sep 17, 2021 $ 1.09
-10.20%
$ -- $ 14.9 million
Sep 16, 2021 $ 1.21
+7.01%
$ -- $ 23.56 million
Sep 15, 2021 $ 1.13
-1.62%
$ -- $ 10.34 million
Sep 14, 2021 $ 1.15
+13.03%
$ -- $ 23.3 million
Sep 13, 2021 $ 1.02
-9.59%
$ -- $ 20.79 million
Sep 12, 2021 $ 1.13
+7.69%
$ -- $ 66.35 million
Sep 11, 2021 $ 1.05
+12.91%
$ -- $ 13.93 million
Sep 10, 2021 $ 0.926
-10.61%
$ -- $ 14.06 million
Sep 9, 2021 $ 1.04
+4.40%
$ -- $ 16.96 million
Sep 8, 2021 $ 0.993
-6.07%
$ -- $ 23.93 million
Sep 7, 2021 $ 1.06
-17.47%
$ -- $ 49.54 million
Sep 6, 2021 $ 1.28
+7.97%
$ -- $ 32.06 million
Sep 5, 2021 $ 1.19
+0.69%
$ -- $ 12.11 million
Sep 4, 2021 $ 1.18
-3.07%
$ -- $ 13.2 million
Sep 3, 2021 $ 1.22
+0.15%
$ -- $ 10.61 million
Sep 2, 2021 $ 1.21
-3.96%
$ -- $ 14.22 million
Sep 1, 2021 $ 1.26
+4.33%
$ -- $ 13.9 million
Aug 31, 2021 $ 1.21
+0.33%
$ -- $ 9.51 million
Aug 30, 2021 $ 1.21
-11.48%
$ -- $ 13.43 million
Aug 29, 2021 $ 1.36
+10.40%
$ -- $ 29.71 million
Aug 28, 2021 $ 1.24
-4.26%
$ -- $ 12.78 million
Aug 27, 2021 $ 1.29
+3.93%
$ -- $ 11.3 million
Aug 26, 2021 $ 1.24
-9.08%
$ -- $ 11.32 million