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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 2.63 | 2.70 | ↑$0.07 (2.66%) | 2.61 | 2.71 | 1.10M |
| 2021-11-24 | 2.74 | 2.71 | ↓$0.03 (-1.09%) | 2.67 | 2.75 | 1.03M |
| 2021-11-23 | 2.69 | 2.77 | ↑$0.08 (2.97%) | 2.61 | 2.88 | 2.90M |
| 2021-11-22 | 3.15 | 3.10 | ↓$0.05 (-1.59%) | 2.91 | 3.16 | 1.47M |
| 2021-11-19 | 3.11 | 3.14 | ↑$0.03 (0.96%) | 3.01 | 3.23 | 1.07M |
| 2021-11-18 | 2.93 | 3.15 | ↑$0.22 (7.51%) | 2.85 | 3.85 | 11.97M |
| 2021-11-17 | 2.53 | 2.91 | ↑$0.38 (15.02%) | 2.51 | 3.14 | 2.15M |
| 2021-11-16 | 2.82 | 2.68 | ↓$0.14 (-4.96%) | 2.55 | 2.90 | 1.63M |
| 2021-11-15 | 3.00 | 2.85 | ↓$0.15 (-5.00%) | 2.80 | 3.00 | 1.43M |
| 2021-11-12 | 3.23 | 2.93 | ↓$0.30 (-9.29%) | 2.90 | 3.23 | 1.46M |
| 2021-11-11 | 3.24 | 3.18 | ↓$0.06 (-1.85%) | 3.10 | 3.40 | 1.06M |
| 2021-11-10 | 3.38 | 3.27 | ↓$0.11 (-3.25%) | 3.10 | 3.45 | 1.07M |
| 2021-11-09 | 3.47 | 3.50 | ↑$0.03 (0.86%) | 3.36 | 3.57 | 895.80K |
| 2021-11-08 | 3.35 | 3.51 | ↑$0.16 (4.78%) | 3.31 | 3.60 | 1.17M |
| 2021-11-05 | 3.74 | 3.32 | ↓$0.42 (-11.23%) | 3.26 | 3.77 | 1.69M |
| 2021-11-04 | 3.65 | 3.68 | ↑$0.03 (0.82%) | 3.60 | 3.83 | 0.97M |
| 2021-11-03 | 3.59 | 3.66 | ↑$0.07 (1.95%) | 3.56 | 3.80 | 851.48K |
| 2021-11-02 | 3.43 | 3.66 | ↑$0.23 (6.71%) | 3.43 | 3.93 | 1.24M |
| 2021-11-01 | 3.35 | 3.51 | ↑$0.16 (4.78%) | 3.25 | 3.55 | 1.08M |
| 2021-10-29 | 3.01 | 3.30 | ↑$0.29 (9.63%) | 3.01 | 3.36 | 1.10M |
| 2021-10-28 | 3.03 | 3.14 | ↑$0.11 (3.63%) | 3.02 | 3.38 | 883.71K |
| 2021-10-27 | 3.21 | 3.01 | ↓$0.20 (-6.23%) | 3.00 | 3.22 | 1.02M |
| 2021-10-26 | 3.30 | 3.23 | ↓$0.07 (-2.12%) | 2.92 | 3.38 | 2.64M |
| 2021-10-25 | 3.50 | 3.30 | ↓$0.20 (-5.71%) | 3.25 | 3.73 | 2.30M |
| 2021-10-22 | 3.51 | 3.56 | ↑$0.05 (1.42%) | 3.39 | 3.84 | 2.58M |
| 2021-10-21 | 3.85 | 3.65 | ↓$0.20 (-5.19%) | 3.51 | 3.86 | 3.62M |
| 2021-10-20 | 4.62 | 4.07 | ↓$0.55 (-11.90%) | 3.57 | 5.04 | 4.34M |
| 2021-10-19 | 5.49 | 4.50 | ↓$0.99 (-18.03%) | 4.25 | 5.74 | 6.14M |
| 2021-10-18 | 5.02 | 5.36 | ↑$0.34 (6.77%) | 5.00 | 5.49 | 4.46M |
| 2021-10-15 | 4.60 | 4.70 | ↑$0.10 (2.17%) | 4.54 | 4.93 | 2.81M |
Create an account or log in to view more rows.
$ALPP all in
$ALPP has just been halted from trading due to volatility.