Alpine 4 Holdings, Inc. Class A Common Stock (ALPP) Historical Stock Data

2.70 ↓0.01 (-0.37%)
As of November 26, 2021, 1:51pm EST.

Historical Data

In the past 30 trading days, ALPP is down -0.49% a day on average. There have been 16 days where Alpine 4 Holdings, Inc. Class A Common Stock closed green and 14 days where ALPP closed red.

DateOpenCloseChangeLowHighVolume
2021-11-262.632.70↑$0.07 (2.66%)2.612.711.10M
2021-11-242.742.71↓$0.03 (-1.09%)2.672.751.03M
2021-11-232.692.77↑$0.08 (2.97%)2.612.882.90M
2021-11-223.153.10↓$0.05 (-1.59%)2.913.161.47M
2021-11-193.113.14↑$0.03 (0.96%)3.013.231.07M
2021-11-182.933.15↑$0.22 (7.51%)2.853.8511.97M
2021-11-172.532.91↑$0.38 (15.02%)2.513.142.15M
2021-11-162.822.68↓$0.14 (-4.96%)2.552.901.63M
2021-11-153.002.85↓$0.15 (-5.00%)2.803.001.43M
2021-11-123.232.93↓$0.30 (-9.29%)2.903.231.46M
2021-11-113.243.18↓$0.06 (-1.85%)3.103.401.06M
2021-11-103.383.27↓$0.11 (-3.25%)3.103.451.07M
2021-11-093.473.50↑$0.03 (0.86%)3.363.57895.80K
2021-11-083.353.51↑$0.16 (4.78%)3.313.601.17M
2021-11-053.743.32↓$0.42 (-11.23%)3.263.771.69M
2021-11-043.653.68↑$0.03 (0.82%)3.603.830.97M
2021-11-033.593.66↑$0.07 (1.95%)3.563.80851.48K
2021-11-023.433.66↑$0.23 (6.71%)3.433.931.24M
2021-11-013.353.51↑$0.16 (4.78%)3.253.551.08M
2021-10-293.013.30↑$0.29 (9.63%)3.013.361.10M
2021-10-283.033.14↑$0.11 (3.63%)3.023.38883.71K
2021-10-273.213.01↓$0.20 (-6.23%)3.003.221.02M
2021-10-263.303.23↓$0.07 (-2.12%)2.923.382.64M
2021-10-253.503.30↓$0.20 (-5.71%)3.253.732.30M
2021-10-223.513.56↑$0.05 (1.42%)3.393.842.58M
2021-10-213.853.65↓$0.20 (-5.19%)3.513.863.62M
2021-10-204.624.07↓$0.55 (-11.90%)3.575.044.34M
2021-10-195.494.50↓$0.99 (-18.03%)4.255.746.14M
2021-10-185.025.36↑$0.34 (6.77%)5.005.494.46M
2021-10-154.604.70↑$0.10 (2.17%)4.544.932.81M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.