Alpine 4 Holdings, Inc. (ALPP) Historical Stock Price Data

Alpine 4 Holdings, Inc. (ALPP)

NASDAQ: ALPP · Real-Time Price · USD

0.338

+0.005 (1.59%)

Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	28,163
Aug 22, 2024	0.40	0.42	0.40	0.42	0.42	-0.48%	18,297
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%	34,466
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%	41,771
Aug 13, 2024	0.35	0.38	0.35	0.37	0.37	4.71%	40,669
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%	25,274
Aug 7, 2024	0.38	0.39	0.33	0.36	0.36	-5.87%	60,374
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
Jul 31, 2024	0.38	0.43	0.38	0.41	0.41	4.49%	82,586
Jul 30, 2024	0.41	0.42	0.31	0.39	0.39	-9.20%	193,651
Jul 29, 2024	0.46	0.47	0.43	0.43	0.43	-10.95%	78,006
Jul 26, 2024	0.50	0.53	0.47	0.48	0.48	-2.57%	70,657
Jul 25, 2024	0.52	0.54	0.49	0.50	0.50	-5.23%	66,414
Jul 24, 2024	0.51	0.57	0.48	0.52	0.52	-12.94%	363,417
Jul 23, 2024	0.46	0.93	0.46	0.60	0.60	24.59%	7,009,990
Jul 22, 2024	0.47	0.50	0.47	0.48	0.48	0.31%	13,529
Jul 19, 2024	0.50	0.50	0.47	0.48	0.48	-2.04%	21,383
Jul 18, 2024	0.49	0.52	0.47	0.49	0.49	-1.01%	20,303
Jul 17, 2024	0.50	0.54	0.47	0.50	0.50	-1.00%	33,230
Jul 16, 2024	0.52	0.54	0.50	0.50	0.50	-1.96%	75,402
Jul 15, 2024	0.48	0.51	0.46	0.51	0.51	2.20%	51,908
Jul 12, 2024	0.40	0.50	0.40	0.50	0.50	21.12%	86,516
Jul 11, 2024	0.41	0.44	0.40	0.41	0.41	0.46%	36,174
Jul 10, 2024	0.40	0.43	0.40	0.41	0.41	1.26%	31,669
Jul 9, 2024	0.40	0.42	0.39	0.41	0.41	1.25%	33,570
Jul 8, 2024	0.42	0.44	0.40	0.40	0.40	-4.76%	33,293
Jul 5, 2024	0.42	0.44	0.42	0.42	0.42	0.45%	30,759
Jul 3, 2024	0.42	0.44	0.39	0.42	0.42	7.21%	34,239
Jul 2, 2024	0.42	0.44	0.38	0.39	0.39	-9.30%	53,735
Jul 1, 2024	0.49	0.49	0.35	0.43	0.43	-10.42%	278,283
Jun 28, 2024	0.47	0.52	0.47	0.48	0.48	-1.03%	40,048
Jun 27, 2024	0.46	0.50	0.46	0.49	0.49	0.12%	20,895
Jun 26, 2024	0.51	0.51	0.42	0.48	0.48	-4.25%	33,302
Jun 25, 2024	0.47	0.60	0.47	0.51	0.51	1.18%	18,471
Jun 24, 2024	0.56	0.58	0.48	0.50	0.50	-6.54%	39,488
Jun 21, 2024	0.50	0.54	0.46	0.54	0.54	7.28%	84,213
Jun 20, 2024	0.49	0.50	0.41	0.50	0.50	1.82%	35,844
Jun 18, 2024	0.53	0.55	0.48	0.49	0.49	-6.76%	92,545
Jun 17, 2024	0.53	0.56	0.50	0.53	0.53	1.00%	25,619
Jun 14, 2024	0.56	0.60	0.51	0.52	0.52	-2.80%	35,052
Jun 13, 2024	0.50	0.60	0.49	0.54	0.54	3.02%	70,692
Jun 12, 2024	0.51	0.54	0.49	0.52	0.52	2.34%	13,929
Jun 11, 2024	0.51	0.53	0.49	0.51	0.51	0.50%	43,115
Jun 10, 2024	0.49	0.51	0.47	0.51	0.51	-0.49%	88,414
Jun 7, 2024	0.50	0.53	0.49	0.51	0.51	1.20%	43,321
Jun 6, 2024	0.50	0.54	0.50	0.50	0.50	-0.02%	17,083
Jun 5, 2024	0.51	0.52	0.44	0.50	0.50	-1.55%	95,312
Jun 4, 2024	0.51	0.53	0.47	0.51	0.51	0.10%	28,162
Jun 3, 2024	0.50	0.53	0.49	0.51	0.51	3.73%	34,624
May 31, 2024	0.48	0.53	0.42	0.49	0.49	-0.26%	69,315
May 30, 2024	0.53	0.53	0.49	0.49	0.49	-11.35%	120,746
May 29, 2024	0.55	0.60	0.55	0.56	0.56	-0.89%	29,542
May 28, 2024	0.57	0.58	0.53	0.56	0.56	-2.78%	91,839
May 24, 2024	0.64	0.65	0.57	0.58	0.58	-2.37%	31,842
May 23, 2024	0.64	0.65	0.59	0.59	0.59	-6.35%	54,943
May 22, 2024	0.58	0.65	0.55	0.63	0.63	9.57%	92,232
May 21, 2024	0.62	0.65	0.55	0.58	0.58	-10.16%	134,553
May 20, 2024	0.75	0.77	0.59	0.64	0.64	-18.16%	280,743
May 17, 2024	0.76	0.80	0.75	0.78	0.78	-1.03%	25,087
May 16, 2024	0.80	0.81	0.76	0.79	0.79	1.28%	31,146
May 15, 2024	0.83	0.84	0.76	0.78	0.78	-2.49%	41,516
May 14, 2024	0.77	0.84	0.75	0.80	0.80	0.13%	82,675
May 13, 2024	0.77	0.85	0.77	0.80	0.80	3.51%	35,365
May 10, 2024	0.77	0.79	0.77	0.77	0.77	0.47%	15,401
May 9, 2024	0.80	0.84	0.76	0.77	0.77	-1.15%	88,352
May 8, 2024	0.85	0.85	0.76	0.78	0.78	-2.15%	29,357
May 7, 2024	0.75	0.82	0.75	0.79	0.79	5.91%	66,763
May 6, 2024	0.73	0.78	0.71	0.75	0.75	4.17%	26,082
May 3, 2024	0.78	0.78	0.72	0.72	0.72	-6.34%	38,656