Alpaca Finance Historical Data

ALPACA Page 38
Download
Date Close Price change Market cap Trading volume
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
Jul 4, 2021 $ 0.681
+0.68%
$ -- $ 1.19 million
Jul 3, 2021 $ 0.676
+21.63%
$ -- $ 1.41 million
Jul 2, 2021 $ 0.556
-8.09%
$ -- $ 1.27 million
Jul 1, 2021 $ 0.604
+19.94%
$ -- $ 1.65 million
Jun 30, 2021 $ 0.504
-0.85%
$ -- $ 1.06 million
Jun 29, 2021 $ 0.508
+24.57%
$ -- $ 1.16 million
Jun 28, 2021 $ 0.408
+7.83%
$ -- $ 559,719
Jun 27, 2021 $ 0.378
+4.35%
$ -- $ 787,860
Jun 26, 2021 $ 0.362
-4.83%
$ -- $ 805,279
Jun 25, 2021 $ 0.381
-9.12%
$ -- $ 834,938
Jun 24, 2021 $ 0.419
-2.60%
$ -- $ 848,777
Jun 23, 2021 $ 0.43
-4.20%
$ -- $ 1.19 million
Jun 22, 2021 $ 0.449
-26.54%
$ -- $ 3.01 million
Jun 21, 2021 $ 0.611
-17.95%
$ -- $ 1.9 million
Jun 20, 2021 $ 0.745
-4.76%
$ -- $ 2.04 million
Jun 19, 2021 $ 0.782
+1.52%
$ -- $ 2.22 million
Jun 18, 2021 $ 0.771
-5.10%
$ -- $ 2.14 million
Jun 17, 2021 $ 0.812
+4.90%
$ -- $ 2.36 million
Jun 16, 2021 $ 0.774
-2.85%
$ -- $ 2.42 million
Jun 15, 2021 $ 0.797
-6.74%
$ -- $ 2.52 million
Jun 14, 2021 $ 0.854
+2.41%
$ -- $ 2.56 million
Jun 13, 2021 $ 0.835
+5.84%
$ -- $ 2.32 million
Jun 12, 2021 $ 0.789
-7.04%
$ -- $ 2.4 million
Jun 11, 2021 $ 0.848
-3.65%
$ -- $ 2.36 million
Jun 10, 2021 $ 0.88
+5.92%
$ -- $ 2.35 million
Jun 9, 2021 $ 0.831
+5.24%
$ -- $ 2.09 million
Jun 8, 2021 $ 0.79
-5.22%
$ -- $ 2.42 million
Jun 7, 2021 $ 0.833
-6.53%
$ -- $ 2.45 million
Jun 6, 2021 $ 0.892
-0.87%
$ -- $ 2.42 million
Jun 5, 2021 $ 0.899
-8.43%
$ -- $ 2.29 million
Jun 4, 2021 $ 0.982
-7.02%
$ -- $ 2.23 million
Jun 3, 2021 $ 1.06
+2.09%
$ -- $ 2.46 million
Jun 2, 2021 $ 1.03
+11.08%
$ -- $ 2.68 million
Jun 1, 2021 $ 0.931
+1.29%
$ -- $ 2.37 million
May 30, 2021 $ 0.901
+1.76%
$ -- $ 2.15 million
May 29, 2021 $ 0.886
-9.22%
$ -- $ 1.87 million
May 28, 2021 $ 0.975
-13.40%
$ 110.54 million $ 2.63 million
May 27, 2021 $ 1.13
+6.65%
$ 126.81 million $ 2.44 million
May 26, 2021 $ 1.05
+18.78%
$ 118.23 million $ 2.46 million
May 25, 2021 $ 0.887
-7.78%
$ 98.94 million $ 2.35 million