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.

Date	Open	Close	Change	Low	High	Volume
2023-02-03	0.67	0.69	↑$0.02 (2.99%)	0.65	0.79	1.11M
2023-02-02	0.60	0.67	↑$0.07 (11.41%)	0.60	0.70	800.04K
2023-02-01	0.56	0.58	↑$0.02 (4.38%)	0.56	0.60	309.42K
2023-01-31	0.55	0.56	↑$0.01 (2.64%)	0.55	0.57	603.93K
2023-01-30	0.56	0.55	↓$0.00 (-0.84%)	0.54	0.57	362.54K
2023-01-27	0.57	0.57	↓$0.01 (-0.88%)	0.56	0.58	670.38K
2023-01-26	0.57	0.57	↑$0.00 (0.00%)	0.56	0.58	204.53K
2023-01-25	0.55	0.56	↑$0.01 (0.99%)	0.55	0.58	241.73K
2023-01-24	0.61	0.57	↓$0.03 (-5.69%)	0.55	0.61	498.93K
2023-01-23	0.60	0.60	↑$0.00 (0.00%)	0.57	0.61	383.23K
2023-01-20	0.61	0.60	↓$0.01 (-1.64%)	0.59	0.62	250.06K
2023-01-19	0.62	0.62	↑$0.00 (0.00%)	0.59	0.64	235.61K
2023-01-18	0.65	0.64	↓$0.01 (-1.66%)	0.64	0.66	198.90K
2023-01-17	0.66	0.64	↓$0.02 (-2.51%)	0.63	0.66	495K
2023-01-13	0.66	0.65	↓$0.01 (-1.52%)	0.65	0.71	1.01M
2023-01-12	0.60	0.66	↑$0.06 (10.02%)	0.60	0.66	1.47M
2023-01-11	0.58	0.59	↑$0.01 (1.72%)	0.50	0.64	4.68M
2023-01-10	0.57	0.57	↑$0.00 (0.60%)	0.56	0.58	483.86K
2023-01-09	0.57	0.56	↓$0.01 (-1.53%)	0.55	0.59	453.94K
2023-01-06	0.55	0.56	↑$0.01 (1.82%)	0.55	0.59	241.70K
2023-01-05	0.58	0.56	↓$0.02 (-3.43%)	0.55	0.58	248.99K
2023-01-04	0.53	0.56	↑$0.03 (5.50%)	0.53	0.58	312.99K
2023-01-03	0.53	0.53	↑$0.00 (0.51%)	0.52	0.59	481.46K
2022-12-30	0.51	0.53	↑$0.02 (3.65%)	0.49	0.53	799.71K
2022-12-29	0.50	0.51	↑$0.01 (2.00%)	0.49	0.53	387.41K
2022-12-28	0.50	0.50	↓$0.01 (-1.00%)	0.49	0.52	359.81K
2022-12-27	0.49	0.49	↑$0.00 (0.64%)	0.48	0.51	418.36K
2022-12-23	0.49	0.50	↑$0.01 (2.88%)	0.49	0.53	496.66K
2022-12-22	0.51	0.49	↓$0.02 (-3.92%)	0.49	0.54	350.07K
2022-12-21	0.51	0.53	↑$0.02 (2.94%)	0.50	0.55	850.58K