ALPACA Historical USD Price
Daily close · May 8, 2021 → May 10, 2022Daily price history
Apr 11, 2022 → May 10, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-05-10 | $0.37625121 | $0.37625121 | $0.31573755 | $0.32011024 | $9.65M |
| 2022-05-09 | $0.42825683 | $0.43099527 | $0.3787199 | $0.38139985 | $3.33M |
| 2022-05-08 | $0.4153143 | $0.44918871 | $0.40638188 | $0.42782858 | $6.56M |
| 2022-05-07 | $0.42528635 | $0.42591179 | $0.4151239 | $0.4151239 | $1.58M |
| 2022-05-06 | $0.4188568 | $0.43807629 | $0.41717979 | $0.42527468 | $3.78M |
| 2022-05-05 | $0.45939921 | $0.46997551 | $0.41696338 | $0.41888657 | $3.90M |
| 2022-05-04 | $0.42533324 | $0.46311609 | $0.42135565 | $0.45923483 | $5.66M |
| 2022-05-03 | $0.43419941 | $0.43556151 | $0.42255897 | $0.42484344 | $1.65M |
| 2022-05-02 | $0.41186708 | $0.44387581 | $0.41095483 | $0.434454 | $4.70M |
| 2022-05-01 | $0.41913624 | $0.41913624 | $0.38913266 | $0.4114642 | $6.29M |
| 2022-04-30 | $0.47038245 | $0.50089103 | $0.41877539 | $0.41913624 | $7.39M |
| 2022-04-29 | $0.49846685 | $0.49986445 | $0.46987394 | $0.47081472 | $4.89M |
| 2022-04-28 | $0.51644963 | $0.52826653 | $0.49747185 | $0.49792558 | $3.83M |
| 2022-04-27 | $0.51013602 | $0.51657069 | $0.50592721 | $0.51657069 | $3.17M |
| 2022-04-26 | $0.5719583 | $0.5719583 | $0.51009823 | $0.51013981 | $4.51M |
| 2022-04-25 | $0.59559181 | $0.59559181 | $0.54929596 | $0.57214062 | $6.89M |
| 2022-04-24 | $0.61663762 | $0.61935584 | $0.59306534 | $0.59542916 | $4.18M |
| 2022-04-23 | $0.59801853 | $0.62430873 | $0.5916624 | $0.61592222 | $4.54M |
| 2022-04-22 | $0.61302369 | $0.62921894 | $0.59350678 | $0.59812493 | $6.20M |
| 2022-04-21 | $0.68022644 | $0.68022644 | $0.606585 | $0.61450787 | $10.48M |
| 2022-04-20 | $0.63934629 | $0.68215824 | $0.62582364 | $0.68001144 | $12.20M |
| 2022-04-19 | $0.63417598 | $0.6451353 | $0.62193847 | $0.63852707 | $7.21M |
| 2022-04-18 | $0.63440232 | $0.65341783 | $0.59512931 | $0.63305512 | $26.54M |
| 2022-04-17 | $0.59976369 | $0.63556031 | $0.599416 | $0.63434647 | $11.18M |
| 2022-04-16 | $0.58882256 | $0.66260838 | $0.57825371 | $0.59853324 | $47.62M |
| 2022-04-15 | $0.54424369 | $0.59987605 | $0.53114576 | $0.5906375 | $12.06M |
| 2022-04-14 | $0.57920632 | $0.58704144 | $0.53833773 | $0.54381913 | $10.77M |
| 2022-04-13 | $0.59583092 | $0.60999372 | $0.53910524 | $0.57930292 | $34.85M |
| 2022-04-12 | $0.5800772 | $0.74132807 | $0.57823083 | $0.59455046 | $107.62M |
| 2022-04-11 | $0.5652399 | $0.60800966 | $0.52131632 | $0.57652512 | $16.59M |