Alpaca Finance Historical Data

ALPACA Page 35
Download
Date Close Price change Market cap Trading volume
Aug 25, 2021 $ 1.37
+6.83%
$ -- $ 15.07 million
Aug 24, 2021 $ 1.28
-8.35%
$ -- $ 13.05 million
Aug 23, 2021 $ 1.39
+3.27%
$ -- $ 11.97 million
Aug 22, 2021 $ 1.35
-4.38%
$ -- $ 18.44 million
Aug 21, 2021 $ 1.41
-2.42%
$ -- $ 33.7 million
Aug 20, 2021 $ 1.45
+4.40%
$ -- $ 26.22 million
Aug 19, 2021 $ 1.39
-0.74%
$ -- $ 29.54 million
Aug 18, 2021 $ 1.4
-0.36%
$ -- $ 129.42 million
Aug 17, 2021 $ 1.4
+23.60%
$ -- $ 178.84 million
Aug 16, 2021 $ 1.13
+1.84%
$ -- $ 17.12 million
Aug 15, 2021 $ 1.11
+2.39%
$ -- $ 13.57 million
Aug 14, 2021 $ 1.09
-2.01%
$ -- $ 13.09 million
Aug 13, 2021 $ 1.11
-1.38%
$ -- $ 17.25 million
Aug 12, 2021 $ 1.13
-10.11%
$ -- $ 35.71 million
Aug 11, 2021 $ 1.26
+30.65%
$ -- $ 101.93 million
Aug 10, 2021 $ 0.963
-11.90%
$ -- $ 1.79 million
Aug 8, 2021 $ 0.998
-9.43%
$ -- $ 9.19 million
Aug 7, 2021 $ 1.1
+22.14%
$ -- $ 12.54 million
Aug 6, 2021 $ 0.899
+6.56%
$ -- $ 1.01 million
Aug 5, 2021 $ 0.843
-8.42%
$ -- $ 1.31 million
Aug 4, 2021 $ 0.814
+15.08%
$ -- $ 1.77 million
Aug 3, 2021 $ 0.706
-0.58%
$ -- $ 1.73 million
Aug 2, 2021 $ 0.71
+10.82%
$ -- $ 2.08 million
Aug 1, 2021 $ 0.641
-28.92%
$ -- $ 1.63 million
Jul 30, 2021 $ 0.959
-5.69%
$ -- $ 1.44 million
Jul 29, 2021 $ 1.02
-11.83%
$ -- $ 1.83 million
Jul 28, 2021 $ 1.14
+72.83%
$ -- $ 2.67 million
Jul 27, 2021 $ 0.662
+7.21%
$ -- $ 500,915
Jul 26, 2021 $ 0.618
+20.02%
$ -- $ 668,665
Jul 25, 2021 $ 0.515
+0.41%
$ -- $ 602,336
Jul 24, 2021 $ 0.513
+8.99%
$ -- $ 775,933
Jul 23, 2021 $ 0.47
-0.72%
$ -- $ 637,122
Jul 22, 2021 $ 0.474
+2.06%
$ -- $ 1.21 million
Jul 21, 2021 $ 0.464
+10.13%
$ -- $ 1.31 million
Jul 20, 2021 $ 0.421
-7.15%
$ -- $ 1.4 million
Jul 19, 2021 $ 0.454
-2.80%
$ -- $ 1.55 million
Jul 18, 2021 $ 0.467
-2.97%
$ -- $ 1.34 million
Jul 17, 2021 $ 0.481
-3.55%
$ -- $ 1.41 million
Jul 16, 2021 $ 0.499
+1.14%
$ -- $ 1.43 million
Jul 15, 2021 $ 0.493
-3.92%
$ -- $ 1.5 million
Jul 14, 2021 $ 0.513
-5.22%
$ -- $ 1.5 million
Jul 13, 2021 $ 0.541
-4.91%
$ -- $ 1.81 million
Jul 12, 2021 $ 0.569
-5.37%
$ -- $ 510,852
Jul 11, 2021 $ 0.601
+4.18%
$ -- $ 354,780
Jul 10, 2021 $ 0.577
-1.97%
$ -- $ 557,429
Jul 9, 2021 $ 0.589
+6.58%
$ -- $ 696,352
Jul 8, 2021 $ 0.553
-5.29%
$ -- $ 632,233
Jul 7, 2021 $ 0.583
-3.37%
$ -- $ 872,862
Jul 6, 2021 $ 0.603
+1.48%
$ -- $ 1.69 million
Jul 5, 2021 $ 0.595
-12.61%
$ -- $ 979,968