Alpaca Finance Historical Data

ALPACA Page 5
Download
Date Close Price change Market cap Trading volume
Jun 13 $ 0.196
-32.52%
$ -- $ 54.46 million
Jun 6 $ 0.291
-5.89%
$ -- $ 35.64 million
May 30 $ 0.309
-0.92%
$ -- $ 23.14 million
May 23 $ 0.312
-3.92%
$ -- $ 29.61 million
May 16 $ 0.325
-0.35%
$ -- $ 25.05 million
May 9 $ 0.326
-23.66%
$ -- $ 55.69 million
May 2 $ 0.428
+3.08%
$ -- $ 39.72 million
Apr 25 $ 0.415
-30.31%
$ -- $ 62.24 million
Apr 18 $ 0.595
-6.64%
$ -- $ 119.23 million
Apr 11 $ 0.635
+11.78%
$ -- $ 358.25 million
Apr 4 $ 0.568
+7.27%
$ -- $ 156.65 million
Mar 28 $ 0.53
+9.31%
$ -- $ 55.59 million
Mar 21 $ 0.485
-5.73%
$ -- $ 76.36 million
Mar 14 $ 0.515
+24.70%
$ -- $ 140.07 million
Mar 7 $ 0.413
+9.91%
$ -- $ 54.44 million
Feb 28 $ 0.376
-3.37%
$ -- $ 77.6 million
Feb 21 $ 0.388
+7.47%
$ -- $ 43.12 million
Feb 14 $ 0.361
-3.81%
$ -- $ 90.28 million
Feb 7 $ 0.376
-3.90%
$ -- $ 33.58 million
Jan 31 $ 0.391
+8.65%
$ -- $ 25.21 million
Jan 24 $ 0.36
+15.54%
$ -- $ 55.23 million
Jan 17 $ 0.312
-38.46%
$ -- $ 51.86 million
Jan 10 $ 0.506
+1.52%
$ -- $ 30.25 million
Jan 3 $ 0.499
-18.20%
$ -- $ 65.65 million
Dec 27 $ 0.61
+4.18%
$ -- $ 166.45 million
Dec 20 $ 0.562
+6.71%
$ -- $ 18.37 million
Dec 13 $ 0.527
-9.15%
$ -- $ 23.17 million
Dec 6 $ 0.58
+2.73%
$ -- $ 56.82 million
Nov 29 $ 0.564
-20.02%
$ -- $ 82.57 million
Nov 22 $ 0.706
-10.35%
$ -- $ 35.73 million
Nov 15 $ 0.787
-9.99%
$ -- $ 53.99 million
Nov 8 $ 0.874
-2.06%
$ -- $ 61.88 million
Nov 1 $ 0.893
-0.27%
$ -- $ 45.05 million
Oct 25 $ 0.906
+3.05%
$ -- $ 43.09 million
Oct 18 $ 0.88
-7.00%
$ -- $ 56.16 million
Oct 11 $ 0.946
+13.71%
$ -- $ 139.23 million
Oct 4 $ 0.832
-6.06%
$ -- $ 59.39 million
Sep 27 $ 0.886
+2.36%
$ -- $ 82.78 million
Sep 20 $ 0.865
-18.69%
$ -- $ 152.95 million
Sep 13 $ 1.06
-5.50%
$ -- $ 111.91 million
Sep 6 $ 1.13
-5.03%
$ -- $ 216.83 million
Aug 30 $ 1.19
-13.04%
$ -- $ 86.98 million
Aug 23 $ 1.36
+1.01%
$ -- $ 105.2 million
Aug 16 $ 1.35
+21.28%
$ -- $ 433.26 million
Aug 9 $ 1.11
+1.88%
$ -- $ 183.34 million
Aug 2 $ 0.998
+55.65%
$ -- $ 29.63 million
Jul 26 $ 0.641
+24.45%
$ -- $ 8.73 million
Jul 19 $ 0.515
+10.28%
$ -- $ 7.49 million
Jul 12 $ 0.467
-22.39%
$ -- $ 9.51 million
Jul 5 $ 0.601
-11.62%
$ -- $ 5.78 million