Alpaca Finance Historical Data

ALPACA Page 4
Download
Date Close Price change Market cap Trading volume
May 29 $ 0.198
-4.08%
$ 30.27 million $ 12.26 million
May 22 $ 0.205
-4.20%
$ 31.56 million $ 8.37 million
May 15 $ 0.22
+1.16%
$ 32.71 million $ 11.4 million
May 8 $ 0.212
-11.28%
$ 33.27 million $ 16.1 million
May 1 $ 0.239
-8.72%
$ 36.57 million $ 19.29 million
Apr 24 $ 0.273
+4.47%
$ 40.06 million $ 17.93 million
Apr 17 $ 0.267
-9.22%
$ 40.04 million $ 18.9 million
Apr 10 $ 0.293
-3.51%
$ 45.02 million $ 44.11 million
Apr 3 $ 0.304
+4.76%
$ 46.52 million $ 19.47 million
Mar 27 $ 0.29
-5.05%
$ 44.39 million $ 21.03 million
Mar 20 $ 0.299
-5.12%
$ 46.75 million $ 19.83 million
Mar 13 $ 0.309
+4.08%
$ 48.16 million $ 25.38 million
Mar 6 $ 0.282
-3.67%
$ 45.49 million $ 54.44 million
Feb 27 $ 0.293
-10.58%
$ 44.78 million $ 20.61 million
Feb 20 $ 0.327
+8.07%
$ 50.08 million $ 28.84 million
Feb 13 $ 0.303
+8.33%
$ 46.37 million $ 27.02 million
Feb 6 $ 0.279
-0.33%
$ 42.79 million $ 17.96 million
Jan 30 $ 0.28
-3.07%
$ 42.94 million $ 21.84 million
Jan 23 $ 0.28
+5.60%
$ 44.29 million $ 18.37 million
Jan 16 $ 0.265
-0.65%
$ 40.65 million $ 23.96 million
Jan 9 $ 0.267
+5.29%
$ 40.91 million $ 15.6 million
Jan 2 $ 0.254
+3.89%
$ 38.86 million $ 8.74 million
Dec 26 $ 0.244
-3.70%
$ 37.4 million $ 9.22 million
Dec 19 $ 0.254
+0.43%
$ 38.84 million $ 11.08 million
Dec 12 $ 0.253
-5.72%
$ 38.67 million $ 24.94 million
Dec 5 $ 0.268
-1.45%
$ 41.05 million $ 18.37 million
Nov 28 $ 0.271
+12.84%
$ 41.56 million $ 51.29 million
Nov 21 $ 0.241
+6.04%
$ 36.83 million $ 9.03 million
Nov 14 $ 0.225
-2.20%
$ 34.99 million $ 7.59 million
Nov 7 $ 0.23
-23.32%
$ 41.66 million $ 25.15 million
Oct 31 $ 0.3
+3.64%
$ 54.27 million $ 15.08 million
Oct 24 $ 0.289
-0.72%
$ 52.29 million $ 18.62 million
Oct 17 $ 0.291
-1.64%
$ 52.57 million $ 23.66 million
Oct 10 $ 0.296
+3.20%
$ 53.45 million $ 19.36 million
Oct 3 $ 0.287
+1.17%
$ 51.7 million $ 31.81 million
Sep 26 $ 0.283
-0.10%
$ 51.04 million $ 110.11 million
Sep 19 $ 0.279
-1.28%
$ 51.06 million $ 75.71 million
Sep 12 $ 0.283
-1.53%
$ -- $ 65.42 million
Sep 5 $ 0.287
+0.78%
$ -- $ 35.3 million
Aug 29 $ 0.285
+16.15%
$ -- $ 102.98 million
Aug 22 $ 0.245
-1.14%
$ -- $ 71.17 million
Aug 15 $ 0.248
-13.69%
$ -- $ 18.96 million
Aug 8 $ 0.287
+1.24%
$ -- $ 27.93 million
Aug 1 $ 0.284
+6.76%
$ -- $ 119.83 million
Jul 25 $ 0.266
+5.42%
$ -- $ 28.22 million
Jul 18 $ 0.252
+7.64%
$ -- $ 17.79 million
Jul 11 $ 0.234
+1.52%
$ -- $ 19.48 million
Jul 4 $ 0.231
+10.86%
$ -- $ 68.41 million
Jun 27 $ 0.208
-7.08%
$ -- $ 23.83 million
Jun 20 $ 0.224
+14.04%
$ -- $ 27.32 million