Alpine 4 Holdings Inc (ALPP) Historical Stock Data

0.69 ↑0.02 (3.05%)
As of February 3, 2023, 2:58pm EST.

Historical Data

In the past 30 trading days, ALPP is up 1.00% a day on average. There have been 19 days where Alpine 4 Holdings Inc closed green and 11 days where ALPP closed red.

DateOpenCloseChangeLowHighVolume
2023-02-030.670.69↑$0.02 (2.99%)0.650.791.11M
2023-02-020.600.67↑$0.07 (11.41%)0.600.70800.04K
2023-02-010.560.58↑$0.02 (4.38%)0.560.60309.42K
2023-01-310.550.56↑$0.01 (2.64%)0.550.57603.93K
2023-01-300.560.55↓$0.00 (-0.84%)0.540.57362.54K
2023-01-270.570.57↓$0.01 (-0.88%)0.560.58670.38K
2023-01-260.570.57↑$0.00 (0.00%)0.560.58204.53K
2023-01-250.550.56↑$0.01 (0.99%)0.550.58241.73K
2023-01-240.610.57↓$0.03 (-5.69%)0.550.61498.93K
2023-01-230.600.60↑$0.00 (0.00%)0.570.61383.23K
2023-01-200.610.60↓$0.01 (-1.64%)0.590.62250.06K
2023-01-190.620.62↑$0.00 (0.00%)0.590.64235.61K
2023-01-180.650.64↓$0.01 (-1.66%)0.640.66198.90K
2023-01-170.660.64↓$0.02 (-2.51%)0.630.66495K
2023-01-130.660.65↓$0.01 (-1.52%)0.650.711.01M
2023-01-120.600.66↑$0.06 (10.02%)0.600.661.47M
2023-01-110.580.59↑$0.01 (1.72%)0.500.644.68M
2023-01-100.570.57↑$0.00 (0.60%)0.560.58483.86K
2023-01-090.570.56↓$0.01 (-1.53%)0.550.59453.94K
2023-01-060.550.56↑$0.01 (1.82%)0.550.59241.70K
2023-01-050.580.56↓$0.02 (-3.43%)0.550.58248.99K
2023-01-040.530.56↑$0.03 (5.50%)0.530.58312.99K
2023-01-030.530.53↑$0.00 (0.51%)0.520.59481.46K
2022-12-300.510.53↑$0.02 (3.65%)0.490.53799.71K
2022-12-290.500.51↑$0.01 (2.00%)0.490.53387.41K
2022-12-280.500.50↓$0.01 (-1.00%)0.490.52359.81K
2022-12-270.490.49↑$0.00 (0.64%)0.480.51418.36K
2022-12-230.490.50↑$0.01 (2.88%)0.490.53496.66K
2022-12-220.510.49↓$0.02 (-3.92%)0.490.54350.07K
2022-12-210.510.53↑$0.02 (2.94%)0.500.55850.58K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$ALPP check out the one month chart.

Perfect bull flag.

0 Like Report