Alpine 4 Holdings Inc (ALPP) Historical Stock Data

0.55 ↓0.03 (-4.50%)
As of May 28, 2024, 11:16am EST.

Historical Data

In the past 30 trading days, ALPP is down -1.36% a day on average. There have been 12 days where Alpine 4 Holdings Inc closed green and 18 days where ALPP closed red.

DateOpenCloseChangeLowHighVolume
2024-05-240.640.58↓$0.06 (-10.00%)0.570.6531.84K
2024-05-230.640.59↓$0.05 (-7.81%)0.590.6554.94K
2024-05-220.580.63↑$0.05 (9.53%)0.550.6592.23K
2024-05-210.620.58↓$0.05 (-7.38%)0.550.65134.55K
2024-05-200.750.64↓$0.11 (-14.67%)0.590.77280.74K
2024-05-170.760.78↑$0.02 (2.75%)0.750.8025.09K
2024-05-160.800.79↓$0.01 (-1.24%)0.760.8131.14K
2024-05-150.830.78↓$0.04 (-5.44%)0.760.8441.52K
2024-05-140.770.80↑$0.03 (4.38%)0.750.8482.68K
2024-05-130.770.80↑$0.03 (3.77%)0.770.8535.37K
2024-05-100.770.77↑$0.00 (0.23%)0.770.7915.40K
2024-05-090.800.77↓$0.03 (-3.96%)0.760.8488.35K
2024-05-080.850.78↓$0.07 (-8.40%)0.760.8529.36K
2024-05-070.750.79↑$0.04 (5.88%)0.750.8266.76K
2024-05-060.730.75↑$0.02 (2.74%)0.710.7826.08K
2024-05-030.780.72↓$0.06 (-7.10%)0.720.7838.64K
2024-05-020.730.77↑$0.04 (5.16%)0.700.7824.33K
2024-05-010.780.76↓$0.02 (-2.56%)0.730.7817.78K
2024-04-300.760.77↑$0.01 (1.45%)0.760.785.92K
2024-04-290.750.76↑$0.01 (1.39%)0.750.7727.76K
2024-04-260.760.75↓$0.01 (-1.32%)0.750.7720.55K
2024-04-250.780.75↓$0.03 (-3.47%)0.730.7859.36K
2024-04-240.770.78↑$0.01 (1.16%)0.750.7819.15K
2024-04-230.770.77↓$0.01 (-0.65%)0.750.7826.36K
2024-04-220.750.75↓$0.00 (-0.13%)0.750.8055.14K
2024-04-190.760.75↓$0.00 (-0.53%)0.740.7826.81K
2024-04-180.760.76↑$0.00 (0.25%)0.740.7763.51K
2024-04-170.780.76↓$0.02 (-2.44%)0.730.7814.35K
2024-04-160.770.75↓$0.02 (-2.18%)0.720.7771.95K
2024-04-150.740.74↓$0.00 (-0.04%)0.730.7778.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$ALPP Felling good about next week!!

0 Like Report
MyNameIsDraven

$ALPP a comeback is always more fun than an all out win!!!!

0 Like Report
dogefan77

$ALPP Was last two days consolidation??

0 Like Report