Alpine 4 Holdings, Inc. (ALPP)
OTCMKTS
· Delayed Price · Currency is USD
0.0100
0.00 (0.00%)
Jan 21, 2025, 9:30 AM EST
Alpine 4 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -98.97% | 45,075 |
| Jan 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -51.50% | 9,356 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,930 |
| Jan 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 107.25% | 6,992 |
| Jan 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -46.39% | 1,403 |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.83% | 5,724 |
| Jan 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 79.33% | 816 |
| Jan 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 519 |
| Jan 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -40.00% | 6,123 |
| Jan 6, 2025 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | 66.67% | 14,982 |
| Jan 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.63% | 3,809 |
| Jan 2, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 5.97% | 5,005 |
| Dec 31, 2024 | 0.00 | 0.03 | 0.00 | 0.01 | 0.01 | -55.33% | 329,354 |
| Dec 30, 2024 | 0.02 | 0.02 | 0.00 | 0.02 | 0.02 | - | 58,152 |
| Dec 27, 2024 | 0.02 | 0.02 | 0.00 | 0.02 | 0.02 | -0.66% | 123,669 |
| Dec 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.66% | 22,075 |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,435 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,933 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.59% | 3,051 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.30% | 9,166 |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 32.89% | 31,195 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 11,560 |
| Dec 16, 2024 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 5.26% | 19,350 |
| Dec 13, 2024 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | - | 6,947 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.94% | 3,580 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.36% | 3,325 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 7,044 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.00 | 0.02 | 0.02 | - | 22,516 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 15,421 |
| Dec 5, 2024 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | -2.29% | 40,736 |
| Dec 4, 2024 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 9.38% | 10,891 |
| Dec 3, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.38% | 27,763 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -21.58% | 18,835 |
| Nov 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 8,478 |
| Nov 27, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 5.88% | 12,625 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 66,400 |
| Nov 25, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 13.33% | 3,394 |
| Nov 22, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 20.00% | 21,402 |
| Nov 21, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -10.71% | 10,277 |
| Nov 20, 2024 | 0.01 | 0.04 | 0.01 | 0.01 | 0.01 | 40.00% | 8,866 |
| Nov 19, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 13,280 |
| Nov 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 23,087 |
| Nov 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.00% | 20,141 |
| Nov 14, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 3,417 |
| Nov 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,480 |
| Nov 12, 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 35.92% | 49,968 |
| Nov 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.17% | 63,004 |
| Nov 8, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 16.50% | 22,786 |
| Nov 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.43% | 27,247 |
| Nov 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 27,249 |
| Nov 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.27% | 10,368 |
| Nov 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.43% | 10,669 |
| Nov 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 38.61% | 4,018 |
| Oct 31, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.81% | 14,988 |
| Oct 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 19,685 |
| Oct 29, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -10.00% | 103,817 |
| Oct 28, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -28.57% | 5,135 |
| Oct 25, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -13.04% | 7,101 |
| Oct 24, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 21.05% | 6,093 |
| Oct 23, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -16.72% | 6,892 |
| Oct 22, 2024 | 0.01 | 0.04 | 0.01 | 0.02 | 0.02 | 49.25% | 29,032 |
| Oct 21, 2024 | 0.08 | 0.08 | 0.01 | 0.01 | 0.01 | -80.89% | 689,902 |
| Oct 18, 2024 | 0.11 | 0.17 | 0.06 | 0.06 | 0.06 | -71.30% | 2,236,583 |
| Oct 17, 2024 | 0.35 | 0.35 | 0.20 | 0.20 | 0.20 | -42.07% | 3,293,660 |
| Oct 16, 2024 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | -1.32% | 55,028 |
| Oct 15, 2024 | 0.34 | 0.37 | 0.34 | 0.34 | 0.34 | 2.46% | 97,412 |
| Oct 14, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.60% | 39,500 |
| Oct 11, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.84% | 22,820 |
| Oct 10, 2024 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 1.65% | 23,262 |
| Oct 9, 2024 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 0.03% | 29,540 |
| Oct 8, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -2.48% | 15,050 |
| Oct 7, 2024 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -0.43% | 28,840 |
| Oct 4, 2024 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 3.32% | 43,583 |
| Oct 3, 2024 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | 1.44% | 54,193 |
| Oct 2, 2024 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | 1.31% | 43,962 |
| Oct 1, 2024 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -5.86% | 24,505 |
| Sep 30, 2024 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 3.39% | 43,330 |
| Sep 27, 2024 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.13% | 51,577 |
| Sep 26, 2024 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.59% | 29,388 |
| Sep 25, 2024 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | 0.67% | 35,291 |
| Sep 24, 2024 | 0.34 | 0.36 | 0.33 | 0.33 | 0.33 | -5.36% | 34,331 |
| Sep 23, 2024 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 2.26% | 27,409 |
| Sep 20, 2024 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -3.04% | 88,853 |
| Sep 19, 2024 | 0.37 | 0.37 | 0.32 | 0.35 | 0.35 | 3.07% | 61,943 |
| Sep 18, 2024 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -1.64% | 43,350 |
| Sep 17, 2024 | 0.35 | 0.39 | 0.35 | 0.35 | 0.35 | -5.45% | 91,048 |
| Sep 16, 2024 | 0.40 | 0.40 | 0.35 | 0.37 | 0.37 | -6.33% | 47,530 |
| Sep 13, 2024 | 0.39 | 0.44 | 0.38 | 0.39 | 0.39 | 0.49% | 59,559 |
| Sep 12, 2024 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -0.05% | 13,919 |
| Sep 11, 2024 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 4.92% | 13,067 |
| Sep 10, 2024 | 0.40 | 0.42 | 0.37 | 0.37 | 0.37 | -6.06% | 28,947 |
| Sep 9, 2024 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 5.12% | 25,695 |
| Sep 6, 2024 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 0.99% | 38,213 |
| Sep 5, 2024 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -2.15% | 23,754 |
| Sep 4, 2024 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.76% | 26,080 |
| Sep 3, 2024 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | 0.03% | 20,546 |
| Aug 30, 2024 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | -0.86% | 30,509 |
| Aug 29, 2024 | 0.40 | 0.44 | 0.39 | 0.40 | 0.40 | 1.46% | 71,577 |
| Aug 28, 2024 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -5.37% | 39,319 |
| Aug 27, 2024 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 1.88% | 11,779 |