Alpaca Finance Historical Data

ALPACA Page 35
Download
Date Close Price change Market cap Trading volume
Dec 12, 2021 $ 0.58
+3.16%
$ -- $ 7.04 million
Dec 11, 2021 $ 0.562
+4.62%
$ -- $ 2.34 million
Dec 10, 2021 $ 0.537
-4.71%
$ -- $ 3.63 million
Dec 9, 2021 $ 0.563
-8.69%
$ -- $ 3.41 million
Dec 8, 2021 $ 0.617
+7.62%
$ -- $ 6.95 million
Dec 7, 2021 $ 0.573
-5.34%
$ -- $ 6.93 million
Dec 6, 2021 $ 0.606
+7.35%
$ -- $ 26.5 million
Dec 5, 2021 $ 0.564
-7.53%
$ -- $ 10.69 million
Dec 4, 2021 $ 0.61
-15.72%
$ -- $ 10.67 million
Dec 3, 2021 $ 0.724
-0.53%
$ -- $ 15.75 million
Dec 2, 2021 $ 0.728
+4.38%
$ -- $ 31.35 million
Dec 1, 2021 $ 0.697
+2.01%
$ -- $ 5.75 million
Nov 30, 2021 $ 0.684
-3.33%
$ -- $ 4.17 million
Nov 29, 2021 $ 0.707
+0.22%
$ -- $ 4.18 million
Nov 28, 2021 $ 0.706
-3.56%
$ -- $ 4.44 million
Nov 27, 2021 $ 0.732
+5.49%
$ -- $ 3.99 million
Nov 26, 2021 $ 0.693
-4.78%
$ -- $ 6.99 million
Nov 25, 2021 $ 0.728
+2.67%
$ -- $ 5.12 million
Nov 24, 2021 $ 0.709
-5.87%
$ -- $ 4.11 million
Nov 23, 2021 $ 0.754
+1.19%
$ -- $ 4.43 million
Nov 22, 2021 $ 0.745
-5.37%
$ -- $ 6.64 million
Nov 21, 2021 $ 0.787
-3.86%
$ -- $ 7.03 million
Nov 20, 2021 $ 0.819
+6.26%
$ -- $ 7.07 million
Nov 19, 2021 $ 0.77
+4.81%
$ -- $ 4.21 million
Nov 18, 2021 $ 0.735
-5.94%
$ -- $ 5.3 million
Nov 17, 2021 $ 0.781
-2.72%
$ -- $ 6.56 million
Nov 16, 2021 $ 0.803
-4.61%
$ -- $ 17.43 million
Nov 15, 2021 $ 0.842
-3.71%
$ -- $ 6.38 million
Nov 14, 2021 $ 0.874
+8.51%
$ -- $ 30.66 million
Nov 13, 2021 $ 0.806
+1.21%
$ -- $ 4.29 million
Nov 12, 2021 $ 0.796
-2.91%
$ -- $ 5.23 million
Nov 11, 2021 $ 0.82
-0.74%
$ -- $ 5.27 million
Nov 10, 2021 $ 0.826
-4.27%
$ -- $ 6.59 million
Nov 9, 2021 $ 0.863
-0.62%
$ -- $ 4.56 million
Nov 8, 2021 $ 0.868
-2.72%
$ -- $ 5.27 million
Nov 7, 2021 $ 0.893
+2.48%
$ -- $ 5.54 million
Nov 6, 2021 $ 0.871
-0.97%
$ -- $ 8.65 million
Nov 5, 2021 $ 0.88
-0.88%
$ -- $ 6.12 million
Nov 4, 2021 $ 0.887
-2.40%
$ -- $ 4.97 million
Nov 3, 2021 $ 0.909
-0.96%
$ -- $ 6.02 million
Nov 2, 2021 $ 0.918
-0.08%
$ -- $ 7.9 million
Nov 1, 2021 $ 0.919
+2.62%
$ -- $ 5.85 million
Oct 31, 2021 $ 0.895
-1.23%
$ -- $ 5.91 million
Oct 30, 2021 $ 0.906
-3.14%
$ -- $ 6.84 million
Oct 29, 2021 $ 0.936
+6.27%
$ -- $ 8.3 million
Oct 28, 2021 $ 0.88
+5.91%
$ -- $ 7.14 million
Oct 27, 2021 $ 0.831
-5.81%
$ -- $ 7.96 million
Oct 26, 2021 $ 0.883
+0.88%
$ -- $ 6.64 million
Oct 25, 2021 $ 0.875
-0.50%
$ -- $ 6.19 million
Oct 24, 2021 $ 0.88
-2.33%
$ -- $ 4.22 million