Alpine 4 Holdings Inc (ALPP) Historical Stock Data

0.74 ↓0.02 (-2.50%)

As of April 18, 2024, 1:19pm EST.

Historical Data

In the past 30 trading days, ALPP is down -0.23% a day on average. There have been 15 days where Alpine 4 Holdings Inc closed green and 15 days where ALPP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-17	0.78	0.76	↓$0.02 (-2.44%)	0.73	0.78	14.35K
2024-04-16	0.77	0.75	↓$0.02 (-2.18%)	0.72	0.77	71.95K
2024-04-15	0.74	0.74	↓$0.00 (-0.04%)	0.73	0.77	78.62K
2024-04-12	0.77	0.78	↑$0.00 (0.06%)	0.77	0.80	20.99K
2024-04-11	0.75	0.77	↑$0.02 (2.27%)	0.74	0.79	17.44K
2024-04-10	0.73	0.75	↑$0.02 (3.11%)	0.73	0.77	19.82K
2024-04-09	0.75	0.77	↑$0.02 (2.67%)	0.74	0.80	26.72K
2024-04-08	0.78	0.75	↓$0.03 (-3.83%)	0.75	0.78	14.22K
2024-04-05	0.82	0.78	↓$0.03 (-4.29%)	0.77	0.84	33.85K
2024-04-04	0.77	0.82	↑$0.04 (5.84%)	0.72	0.82	33.69K
2024-04-03	0.78	0.75	↓$0.03 (-3.53%)	0.70	0.78	59.37K
2024-04-02	0.69	0.73	↑$0.04 (5.10%)	0.69	0.73	16.06K
2024-04-01	0.70	0.70	↓$0.00 (-0.29%)	0.69	0.72	16.39K
2024-03-28	0.76	0.71	↓$0.05 (-6.09%)	0.71	0.76	19.37K
2024-03-27	0.79	0.73	↓$0.06 (-7.24%)	0.73	0.79	32.21K
2024-03-26	0.75	0.77	↑$0.02 (2.30%)	0.75	0.79	39.07K
2024-03-25	0.71	0.74	↑$0.03 (4.75%)	0.70	0.74	20.66K
2024-03-22	0.68	0.71	↑$0.03 (4.26%)	0.68	0.72	17.94K
2024-03-21	0.70	0.69	↓$0.01 (-1.14%)	0.69	0.74	20.91K
2024-03-20	0.70	0.71	↑$0.00 (0.57%)	0.70	0.73	26.18K
2024-03-19	0.71	0.72	↑$0.01 (0.85%)	0.69	0.76	33.16K
2024-03-18	0.72	0.71	↓$0.01 (-1.39%)	0.71	0.78	36.94K
2024-03-15	0.77	0.74	↓$0.02 (-2.99%)	0.74	0.83	70.63K
2024-03-14	0.82	0.76	↓$0.06 (-7.16%)	0.76	0.83	57.56K
2024-03-13	0.80	0.80	↑$0.00 (0.00%)	0.80	0.85	27.52K
2024-03-12	0.84	0.80	↓$0.04 (-4.48%)	0.78	0.84	25.45K
2024-03-11	0.79	0.83	↑$0.04 (5.01%)	0.76	0.85	35.18K
2024-03-08	0.78	0.79	↑$0.01 (1.41%)	0.77	0.82	22.27K
2024-03-07	0.78	0.80	↑$0.02 (2.97%)	0.76	0.81	34.82K
2024-03-05	0.83	0.82	↓$0.01 (-0.84%)	0.78	0.86	44.15K