Get the Stockscreener App
0.3567
3.39%
0.0117
After Hours:
.74
0.3833
+107.46%
Alpine 4 Holdings Inc Stock (ALPP) Price History
The historical daily chart and data for Alpine 4 Holdings Inc stock (ALPP), show that the latest closing stock price as of September 30, 2024, is $0.3567.
- Alpine 4 Holdings Inc all-time high stock price is $30.80, occurred on November 18, 2021.
- The lowest Alpine 4 Holdings Inc stock price recorded was $0.31 on July 30, 2024. Since then, Alpine 4 Holdings Inc's stock price has risen over 15.06% to $0.3567 now.
- The 52-week high stock price for ALPP is $1.30, representing a 264.45% increase from the current share price, occurred on February 26, 2024.
- The 52-week low stock price for ALPP is $0.31, indicating a -13.09% decrease from the current share price, occurred on July 30, 2024.
- The closing price of Alpine 4 Holdings Inc (ALPP) stock in the beginning of 2023 was $16.32. The stock closed the year at $4.2288, a loss of over -74.09% for the year.
The table below shows more information about ALPP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.36 | $0.3319 | $0.0281 | 43,330.0 | +3.39% |
| Sep 27, 2024 | $0.3619 | $0.335 | $0.0269 | 51,565.0 | +2.13% |
| Sep 26, 2024 | $0.3425 | $0.3301 | $0.0124 | 29,336.0 | +1.59% |
| Sep 25, 2024 | $0.357 | $0.33 | $0.027 | 35,191.0 | +0.67% |
| Sep 24, 2024 | $0.355 | $0.3303 | $0.0247 | 33,993.0 | -5.36% |
| Sep 23, 2024 | $0.36 | $0.3256 | $0.0344 | 26,000.0 | +2.26% |
| Sep 20, 2024 | $0.36 | $0.3264 | $0.0336 | 88,853.0 | -3.04% |
| Sep 19, 2024 | $0.37 | $0.3249 | $0.0451 | 61,933.0 | +3.07% |
| Sep 18, 2024 | $0.356 | $0.3415 | $0.0145 | 43,119.0 | -1.64% |
| Sep 17, 2024 | $0.389 | $0.345 | $0.044 | 91,021.0 | -5.45% |
| Sep 16, 2024 | $0.40 | $0.35 | $0.05 | 47,172.0 | -6.33% |
| Sep 13, 2024 | $0.4351 | $0.38 | $0.0551 | 59,358.0 | +0.49% |
| Sep 12, 2024 | $0.4001 | $0.39 | $0.0101 | 13,915.0 | -0.05% |
| Sep 11, 2024 | $0.40 | $0.375 | $0.025 | 13,066.0 | +4.92% |
| Sep 10, 2024 | $0.415 | $0.372 | $0.043 | 28,947.0 | -6.06% |
| Sep 09, 2024 | $0.40 | $0.3651 | $0.0349 | 25,645.0 | +5.12% |
| Sep 06, 2024 | $0.3919 | $0.36 | $0.0319 | 38,213.0 | +0.99% |
| Sep 05, 2024 | $0.392 | $0.371 | $0.021 | 23,498.0 | -2.15% |
| Sep 04, 2024 | $0.392 | $0.38 | $0.012 | 26,080.0 | -2.76% |
Alpine 4 Holdings Inc Stock (ALPP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alpine 4 Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALPP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alpine 4 Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alpine 4 Holdings Inc Stock (ALPP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $0.4351 | $0.3249 | $0.1102 | 844,094.0 | -8.98% |
| Aug, 2024 | $0.45 | $0.32 | $0.13 | 776,332.0 | -3.83% |
| Jul, 2024 | $0.9267 | $0.31 | $0.6167 | 8,645,808.0 | -15.10% |
| Jun, 2024 | $0.60 | $0.41 | $0.19 | 840,030.0 | -2.18% |
| May, 2024 | $0.8486 | $0.4212 | $0.4274 | 1,413,497.0 | -36.35% |
| Apr, 2024 | $0.8395 | $0.6901 | $0.1494 | 723,565.0 | +8.74% |
| Mar, 2024 | $0.9236 | $0.68 | $0.2436 | 707,859.0 | -14.58% |
| Feb, 2024 | $1.30 | $0.50 | $0.80 | 2,392,422.0 | +48.21% |
| Jan, 2024 | $0.80 | $0.5205 | $0.2795 | 1,958,503.0 | -23.81% |
Alpine 4 Holdings Inc Stock (ALPP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.98 | $0.6901 | $0.2899 | 1,347,019.0 | -13.54% |
| Nov, 2023 | $1.17 | $0.78 | $0.39 | 2,129,590.0 | +3.67% |
| Oct, 2023 | $1.22 | $0.582 | $0.638 | 3,043,426.0 | +13.10% |
| Sep, 2023 | $1.41 | $0.6716 | $0.7384 | 2,854,992.0 | -45.90% |
| Aug, 2023 | $2.12 | $1.09 | $1.03 | 3,419,981.0 | -32.66% |
| Jul, 2023 | $2.59 | $1.59 | $0.9983 | 22,931,524.0 | -1.49% |
| Jun, 2023 | $2.96 | $1.83 | $1.13 | 1,628,221.0 | -23.19% |
| May, 2023 | $2.86 | $1.81 | $1.05 | 2,549,927.4 | +9.15% |
| Apr, 2023 | $4.40 | $2.24 | $2.16 | 1,667,008.4 | -40.94% |
| Mar, 2023 | $4.80 | $3.60 | $1.20 | 1,076,161.0 | -9.73% |
| Feb, 2023 | $6.34 | $4.14 | $2.21 | 1,008,112.9 | +0.89% |
| Jan, 2023 | $5.65 | $4.00 | $1.65 | 1,699,398.5 | +5.94% |
Alpine 4 Holdings Inc Stock (ALPP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.06 | $3.86 | $1.21 | 1,043,363.0 | -13.34% |
| Nov, 2022 | $6.96 | $4.48 | $2.48 | 1,526,297.0 | -15.51% |
| Oct, 2022 | $6.60 | $3.84 | $2.76 | 2,092,624.9 | +30.09% |
| Sep, 2022 | $6.00 | $4.32 | $1.68 | 1,221,926.8 | -25.50% |
| Aug, 2022 | $8.80 | $5.44 | $3.36 | 2,158,422.5 | +8.84% |
| Jul, 2022 | $6.06 | $4.64 | $1.42 | 1,347,148.4 | -3.52% |
| Jun, 2022 | $6.75 | $4.57 | $2.18 | 1,176,991.5 | +5.14% |
| May, 2022 | $7.52 | $4.96 | $2.56 | 2,330,605.3 | -13.19% |
| Apr, 2022 | $9.36 | $6.12 | $3.24 | 2,464,164.4 | -25.97% |
| Mar, 2022 | $13.76 | $8.36 | $5.40 | 4,938,111.1 | -32.26% |
| Feb, 2022 | $18.08 | $10.24 | $7.84 | 2,870,817.9 | -3.13% |
| Jan, 2022 | $16.80 | $10.96 | $5.84 | 2,455,051.9 | -16.67% |
1.00%
2.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):