-
5 DAY PERFORMANCE
-4.76% -
1 MONTH PERFORMANCE
-6.54% -
3 MONTH PERFORMANCE
-97.62% -
6 MONTH PERFORMANCE
-98.26% -
YEAR-TO-DATE PERFORMANCE
-98.64% -
1 YEAR PERFORMANCE
-98.89%
Alpine 4 Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.01 | $0.01 (7.84%) | $0.01 | $0.01 | 1,225 | |
| 11/20/2024 | $0.01 | $0.01 (0%) | $0.02 | $0.01 | 3,385 | $383,729 |
| 11/19/2024 | $0.00 | $0.01 (9900%) | $0.01 | $0.00 | 13,280 | $274,092 |
| 11/18/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 23,087 | $274,092 |
| 11/15/2024 | $0.01 | $0.01 (-25%) | $0.01 | $0.01 | 20,141 | $287,797 |
| 11/14/2024 | $0.00 | $0.01 (13900%) | $0.01 | $0.00 | 3,417 | $383,729 |
| 11/13/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 10,480 | $383,729 |
| 11/12/2024 | $0.01 | $0.01 (37.25%) | $0.01 | $0.00 | 49,981 | $383,729 |
| 11/11/2024 | $0.01 | $0.01 (-26.43%) | $0.01 | $0.01 | 63,004 | $282,315 |
| 11/08/2024 | $0.01 | $0.01 (13.21%) | $0.02 | $0.01 | 22,786 | $328,910 |
| 11/07/2024 | $0.01 | $0.01 (21.18%) | $0.01 | $0.01 | 27,247 | $282,315 |
| 11/06/2024 | $0.01 | $0.01 (84.21%) | $0.01 | $0.01 | 27,249 | $383,729 |
| 11/05/2024 | $0.01 | $0.01 (72.84%) | $0.01 | $0.01 | 10,368 | $383,729 |
| 11/04/2024 | $0.01 | $0.01 (29.41%) | $0.01 | $0.01 | 10,669 | $301,501 |
| 11/01/2024 | $0.01 | $0.01 (38.61%) | $0.01 | $0.01 | 4,018 | $383,729 |
| 10/31/2024 | $0.01 | $0.01 (10.99%) | $0.02 | $0.01 | 14,988 | $276,833 |
| 10/30/2024 | $0.01 | $0.01 (16.67%) | $0.01 | $0.01 | 19,685 | $287,797 |
| 10/29/2024 | $0.01 | $0.01 (80%) | $0.02 | $0.01 | 103,817 | $246,683 |
| 10/28/2024 | $0.01 | $0.01 (25%) | $0.02 | $0.01 | 5,135 | $274,092 |
| 10/25/2024 | $0.01 | $0.01 (-0.71%) | $0.02 | $0.01 | 7,101 | $383,729 |
| 10/24/2024 | $0.01 | $0.02 (21.05%) | $0.02 | $0.01 | 6,093 | $441,288 |
| 10/23/2024 | $0.01 | $0.01 (0%) | $0.02 | $0.01 | 6,892 | $364,542 |
| 10/22/2024 | $0.01 | $0.02 (43.87%) | $0.04 | $0.01 | 29,032 | $437,725 |
| 10/21/2024 | $0.08 | $0.01 (-86.62%) | $0.08 | $0.01 | 689,902 | $293,278 |
| 10/18/2024 | $0.11 | $0.06 (-49.09%) | $0.17 | $0.06 | 2.24 M | $1.53 M |
| 10/17/2024 | $0.35 | $0.20 (-43.53%) | $0.35 | $0.20 | 3.29 M | $5.35 M |
| 10/16/2024 | $0.34 | $0.34 (-0.94%) | $0.36 | $0.33 | 55,028 | $9.23 M |
| 10/15/2024 | $0.34 | $0.34 (0.09%) | $0.37 | $0.34 | 97,412 | $9.35 M |
| 10/14/2024 | $0.34 | $0.33 (-2.03%) | $0.34 | $0.33 | 39,500 | $9.13 M |
| 10/11/2024 | $0.35 | $0.34 (-2.7%) | $0.35 | $0.34 | 22,820 | $9.37 M |
| 10/10/2024 | $0.34 | $0.35 (3.53%) | $0.36 | $0.34 | 23,300 | $9.65 M |
| 10/09/2024 | $0.35 | $0.35 (0.09%) | $0.36 | $0.35 | 29,540 | $9.49 M |
| 10/08/2024 | $0.35 | $0.35 (-0.37%) | $0.35 | $0.34 | 15,100 | $9.49 M |
| 10/07/2024 | $0.34 | $0.36 (5.78%) | $0.36 | $0.34 | 28,840 | $9.73 M |
| 10/04/2024 | $0.34 | $0.36 (4.87%) | $0.36 | $0.34 | 43,600 | $9.77 M |
| 10/03/2024 | $0.35 | $0.35 (-1.4%) | $0.37 | $0.34 | 54,200 | $9.46 M |
| 10/02/2024 | $0.34 | $0.34 (1.31%) | $0.36 | $0.34 | 44,134 | $9.32 M |
| 10/01/2024 | $0.36 | $0.34 (-5.86%) | $0.36 | $0.33 | 24,505 | $9.20 M |
| 09/30/2024 | $0.35 | $0.36 (3.39%) | $0.36 | $0.33 | 43,330 | $9.78 M |
| 09/27/2024 | $0.34 | $0.35 (1.47%) | $0.36 | $0.34 | 51,600 | $9.46 M |
| 09/26/2024 | $0.33 | $0.34 (1.59%) | $0.34 | $0.33 | 29,388 | $9.26 M |
| 09/25/2024 | $0.33 | $0.33 (0.67%) | $0.36 | $0.33 | 35,300 | $9.11 M |
| 09/24/2024 | $0.34 | $0.33 (-3.98%) | $0.36 | $0.33 | 34,331 | $9.05 M |
| 09/23/2024 | $0.33 | $0.35 (7.19%) | $0.36 | $0.33 | 27,409 | $9.57 M |
| 09/20/2024 | $0.35 | $0.34 (-3.04%) | $0.36 | $0.33 | 88,900 | $9.35 M |
| 09/19/2024 | $0.37 | $0.35 (-4.86%) | $0.37 | $0.32 | 61,943 | $9.65 M |
| 09/18/2024 | $0.35 | $0.34 (-1.64%) | $0.36 | $0.34 | 43,350 | $9.36 M |
| 09/17/2024 | $0.35 | $0.35 (-0.8%) | $0.39 | $0.35 | 91,048 | $9.52 M |
| 09/16/2024 | $0.40 | $0.37 (-8.2%) | $0.40 | $0.35 | 47,530 | $10.06 M |
| 09/13/2024 | $0.39 | $0.39 (0.44%) | $0.44 | $0.38 | 59,600 | $10.74 M |
| 09/12/2024 | $0.39 | $0.39 (0.03%) | $0.40 | $0.39 | 13,919 | $10.69 M |
| 09/11/2024 | $0.38 | $0.39 (1.85%) | $0.40 | $0.38 | 13,100 | $10.70 M |
| 09/10/2024 | $0.40 | $0.37 (-7%) | $0.42 | $0.37 | 28,947 | $10.20 M |
| 09/09/2024 | $0.39 | $0.40 (2.06%) | $0.40 | $0.37 | 25,695 | $10.85 M |
| 09/06/2024 | $0.36 | $0.38 (4.35%) | $0.39 | $0.36 | 38,213 | $10.33 M |
| 09/05/2024 | $0.39 | $0.37 (-4.85%) | $0.39 | $0.37 | 23,754 | $10.22 M |
| 09/04/2024 | $0.39 | $0.38 (-2.76%) | $0.39 | $0.38 | 26,100 | $10.45 M |
| 09/03/2024 | $0.40 | $0.39 (-2%) | $0.42 | $0.39 | 20,546 | $10.74 M |
| 08/30/2024 | $0.39 | $0.39 (0.49%) | $0.42 | $0.39 | 30,509 | $10.74 M |
| 08/29/2024 | $0.40 | $0.40 (-1.18%) | $0.44 | $0.39 | 71,600 | $10.83 M |
| 08/28/2024 | $0.41 | $0.39 (-4.04%) | $0.42 | $0.38 | 39,319 | $10.68 M |
| 08/27/2024 | $0.40 | $0.41 (2.92%) | $0.42 | $0.39 | 11,779 | $11.28 M |
| 08/26/2024 | $0.42 | $0.40 (-3.79%) | $0.43 | $0.40 | 27,200 | $11.08 M |
| 08/23/2024 | $0.40 | $0.41 (2.5%) | $0.43 | $0.40 | 28,200 | $11.24 M |
| 08/22/2024 | $0.40 | $0.42 (4.5%) | $0.42 | $0.40 | 18,300 | $11.46 M |
| 08/21/2024 | $0.43 | $0.42 (-2.33%) | $0.44 | $0.35 | 44,504 | $11.51 M |