5 DAY PERFORMANCE
+33.33%
1 MONTH PERFORMANCE
-34.21%
3 MONTH PERFORMANCE
-97.08%
6 MONTH PERFORMANCE
-98.00%
YEAR-TO-DATE PERFORMANCE
+49.25%
1 YEAR PERFORMANCE
-98.50%
Alpine 4 Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 816 | $368,654 |
| 01/08/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 519 | $205,569 |
| 01/07/2025 | $0.01 | $0.01 (-40%) | $0.01 | $0.01 | 6,123 | $205,569 |
| 01/06/2025 | $0.01 | $0.01 (64.47%) | $0.03 | $0.01 | 14,982 | $342,615 |
| 01/03/2025 | $0.01 | $0.01 (5.63%) | $0.01 | $0.01 | 3,809 | $205,569 |
| 01/02/2025 | $0.00 | $0.01 (65.12%) | $0.01 | $0.00 | 5,220 | $194,605 |
| 12/31/2024 | $0.00 | $0.01 (6600%) | $0.03 | $0.00 | 329,354 | $183,642 |
| 12/30/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.00 | 58,156 | $411,138 |
| 12/27/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.00 | 123,669 | $411,138 |
| 12/26/2024 | $0.02 | $0.02 (-0.66%) | $0.02 | $0.02 | 22,075 | $413,879 |
| 12/24/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5,435 | $416,620 |
| 12/23/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 20,933 | $416,620 |
| 12/20/2024 | $0.02 | $0.02 (-10.59%) | $0.02 | $0.02 | 3,051 | $416,620 |
| 12/19/2024 | $0.02 | $0.02 (5.92%) | $0.02 | $0.02 | 9,166 | $441,288 |
| 12/18/2024 | $0.02 | $0.02 (18.82%) | $0.02 | $0.02 | 31,195 | $553,666 |
| 12/17/2024 | $0.02 | $0.02 (-8.43%) | $0.02 | $0.02 | 11,560 | $416,620 |
| 12/16/2024 | $0.00 | $0.02 (15900%) | $0.02 | $0.00 | 19,350 | $438,547 |
| 12/13/2024 | $0.00 | $0.02 (15100%) | $0.02 | $0.00 | 6,947 | $416,620 |
| 12/12/2024 | $0.02 | $0.02 (-20%) | $0.02 | $0.02 | 3,580 | $416,620 |
| 12/11/2024 | $0.02 | $0.02 (1.97%) | $0.02 | $0.02 | 3,325 | $424,843 |
| 12/10/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 7,044 | $468,697 |
| 12/09/2024 | $0.02 | $0.02 (-17.3%) | $0.02 | $0.00 | 22,534 | $419,361 |
| 12/06/2024 | $0.02 | $0.02 (-10%) | $0.02 | $0.02 | 15,421 | $419,361 |
| 12/05/2024 | $0.00 | $0.02 (17000%) | $0.02 | $0.00 | 40,736 | $468,697 |
| 12/04/2024 | $0.00 | $0.02 (17400%) | $0.02 | $0.00 | 11,800 | $479,661 |
| 12/03/2024 | $0.01 | $0.02 (7.38%) | $0.02 | $0.01 | 27,763 | $438,547 |
| 12/02/2024 | $0.02 | $0.01 (-0.67%) | $0.02 | $0.01 | 18,835 | $408,397 |
| 11/29/2024 | $0.00 | $0.02 (18900%) | $0.02 | $0.00 | 8,494 | $520,775 |
| 11/27/2024 | $0.01 | $0.02 (34.33%) | $0.02 | $0.01 | 12,625 | $493,366 |
| 11/26/2024 | $0.02 | $0.02 (13.33%) | $0.02 | $0.01 | 66,400 | $465,956 |
| 11/25/2024 | $0.02 | $0.02 (13.33%) | $0.02 | $0.01 | 3,394 | $465,956 |
| 11/22/2024 | $0.01 | $0.02 (20%) | $0.02 | $0.01 | 21,402 | $411,138 |
| 11/21/2024 | $0.01 | $0.01 (22.55%) | $0.02 | $0.01 | 10,277 | $342,615 |
| 11/20/2024 | $0.01 | $0.01 (37.25%) | $0.04 | $0.01 | 8,866 | $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 |