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 |
Create an account or log in to view more rows.
$ALPP lock and load
$ALPP has just been halted from trading due to volatility.
$ALPP the price is wrong
$ALPP see you on the moon
$ALPP check out the one month chart.
Perfect bull flag.
$ALPP Pack it up boys.
$ALPP Not Selling
Hodling for thousands!
$ALPP I gave in! Bought more 100 shares
$ALPP Spike it!
$ALPP all in