Alpine 4 Holdings, Inc. (ALPP)

Alpine 4 Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	22,534
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%	11,800
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	0.02	-21.58%	18,835
Nov 29, 2024	0.00	0.02	0.00	0.02	0.02	5.56%	8,494
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%	49,981
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	-16.88%	6,892
Oct 22, 2024	0.01	0.04	0.01	0.02	0.02	49.53%	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%	23,300
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%	15,100
Oct 7, 2024	0.34	0.36	0.34	0.36	0.36	-0.45%	28,840
Oct 4, 2024	0.34	0.36	0.34	0.36	0.36	3.33%	43,600
Oct 3, 2024	0.35	0.37	0.34	0.35	0.35	1.44%	54,200
Oct 2, 2024	0.34	0.36	0.34	0.34	0.34	1.31%	44,134
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%	51,600
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%	35,300
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%	88,900
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%	59,600
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%	13,100
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%	26,100
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%	71,600
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
Aug 26, 2024	0.42	0.43	0.40	0.40	0.40	-1.44%	27,200
Aug 23, 2024	0.40	0.43	0.40	0.41	0.41	-1.91%	28,200
Aug 22, 2024	0.40	0.42	0.40	0.42	0.42	-0.48%	18,300
Aug 21, 2024	0.43	0.44	0.35	0.42	0.42	-5.41%	44,504
Aug 20, 2024	0.40	0.45	0.40	0.44	0.44	8.29%	34,500
Aug 19, 2024	0.39	0.45	0.39	0.41	0.41	1.16%	41,330
Aug 16, 2024	0.41	0.42	0.39	0.41	0.41	-1.24%	21,601
Aug 15, 2024	0.40	0.42	0.39	0.41	0.41	1.08%	21,935
Aug 14, 2024	0.38	0.42	0.38	0.41	0.41	10.78%	41,800
Aug 13, 2024	0.35	0.38	0.35	0.37	0.37	4.71%	40,700
Aug 12, 2024	0.35	0.38	0.35	0.35	0.35	0.40%	43,021
Aug 9, 2024	0.38	0.38	0.34	0.35	0.35	-4.60%	38,728
Aug 8, 2024	0.37	0.37	0.36	0.37	0.37	2.55%	25,300
Aug 7, 2024	0.38	0.39	0.33	0.36	0.36	-5.87%	60,400
Aug 6, 2024	0.38	0.40	0.36	0.38	0.38	-0.42%	20,617
Aug 5, 2024	0.32	0.39	0.32	0.38	0.38	-2.79%	35,240
Aug 2, 2024	0.41	0.43	0.39	0.39	0.39	-1.61%	55,605
Aug 1, 2024	0.41	0.45	0.40	0.40	0.40	-2.48%	39,431

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.