Alpine 4 Holdings Inc (ALPP) Historical Stock Data

0.48 ↓0.01 (-2.57%)

As of July 25, 2024, 3:02pm EST.

Historical Data

In the past 30 trading days, ALPP is up 0.97% a day on average. There have been 15 days where Alpine 4 Holdings Inc closed green and 15 days where ALPP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-26	0.50	0.48	↓$0.02 (-3.54%)	0.47	0.53	70.58K
2024-07-25	0.52	0.50	↓$0.03 (-5.23%)	0.49	0.54	63.91K
2024-07-24	0.51	0.52	↑$0.01 (2.41%)	0.48	0.57	362.21K
2024-07-23	0.46	0.60	↑$0.14 (29.85%)	0.46	0.93	7.01M
2024-07-22	0.47	0.48	↑$0.01 (2.45%)	0.47	0.50	13.53K
2024-07-19	0.50	0.48	↓$0.02 (-4.00%)	0.47	0.50	21.38K
2024-07-18	0.49	0.49	↑$0.00 (0.00%)	0.47	0.52	20.30K
2024-07-17	0.50	0.50	↓$0.01 (-1.00%)	0.47	0.54	33.22K
2024-07-16	0.52	0.50	↓$0.02 (-3.85%)	0.50	0.54	75.40K
2024-07-15	0.48	0.51	↑$0.03 (6.25%)	0.46	0.51	51.61K
2024-07-12	0.40	0.50	↑$0.10 (24.44%)	0.40	0.50	86.52K
2024-07-11	0.41	0.41	↓$0.00 (-0.48%)	0.40	0.44	36.17K
2024-07-10	0.40	0.41	↑$0.02 (3.82%)	0.40	0.43	31.67K
2024-07-09	0.40	0.41	↑$0.01 (1.28%)	0.39	0.42	33.57K
2024-07-08	0.42	0.40	↓$0.02 (-4.76%)	0.40	0.44	32.61K
2024-07-05	0.42	0.42	↑$0.00 (0.45%)	0.42	0.44	30.76K
2024-07-03	0.42	0.42	↓$0.00 (-0.45%)	0.39	0.44	34.24K
2024-07-02	0.42	0.39	↓$0.03 (-6.25%)	0.38	0.44	53.74K
2024-07-01	0.49	0.43	↓$0.06 (-12.24%)	0.35	0.49	278.28K
2024-06-28	0.47	0.48	↑$0.01 (1.91%)	0.47	0.52	40.05K
2024-06-27	0.46	0.49	↑$0.03 (5.43%)	0.46	0.50	20.90K
2024-06-26	0.51	0.48	↓$0.03 (-5.02%)	0.42	0.51	33.30K
2024-06-25	0.47	0.51	↑$0.04 (8.56%)	0.47	0.60	18.47K
2024-06-24	0.56	0.50	↓$0.06 (-10.57%)	0.48	0.58	39.49K
2024-06-21	0.50	0.54	↑$0.04 (7.00%)	0.46	0.54	84.21K
2024-06-20	0.49	0.50	↑$0.01 (1.82%)	0.41	0.50	35.84K
2024-06-18	0.53	0.49	↓$0.04 (-7.58%)	0.48	0.55	91.87K
2024-06-17	0.53	0.53	↓$0.00 (-0.89%)	0.50	0.56	25.62K
2024-06-14	0.56	0.52	↓$0.04 (-7.13%)	0.51	0.60	35.05K
2024-06-13	0.50	0.54	↑$0.03 (6.34%)	0.49	0.60	70.69K