Alpine 4 (ALPP) Stock Chart & Stock Price History → Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad) Free ALPP Stock Alerts $0.56 -0.02 (-3.45%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Alpine 4 Stock Price Performance5 Day Performance-5.25%1 Month Performance-25.33%3 Month Performance-29.58%6 Month Performance-36.93%Year-To-Date Performance-23.81%1 Year Performance-77.69% Receive ALPP Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Alpine 4 and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Chaikin AnalyticsWall Street Legend Warns: "A Strange Day Is Coming to America"Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.Click here to learn more. ALPP Stock Chart for Tuesday, May, 28, 2024 ALPP Chart by TradingView Alpine 4 Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$0.58$0.56-2.78%$0.58$0.5391,238 shs$14.93 million05/27/2024$0.58$0.58$0.65$0.5731,800 shs$15.36 million05/24/2024$0.59$0.58-2.54%$0.65$0.5731,831 shs$15.36 million05/23/2024$0.63$0.59-6.19%$0.65$0.5954,940 shs$15.76 million05/22/2024$0.58$0.63+9.57%$0.65$0.5591,357 shs$16.80 million05/21/2024$0.64$0.58-10.16%$0.65$0.55134,553 shs$15.33 million Get the Latest News and Ratings for ALPP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alpine 4 and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$0.78$0.64-18.16%$0.77$0.59273,142 shs$17.06 million05/17/2024$0.79$0.78-1.03%$0.80$0.7524,960 shs$20.85 million05/16/2024$0.79$0.79-0.10%$0.81$0.7631,136 shs$21.06 million05/15/2024$0.80$0.79-1.14%$0.84$0.7640,986 shs$21.09 million05/14/2024$0.80$0.80+0.13%$0.84$0.7582,675 shs$21.33 million05/13/2024$0.77$0.80+3.51%$0.85$0.7735,365 shs$21.30 million05/10/2024$0.77$0.77+0.47%$0.79$0.7715,401 shs$20.58 million05/09/2024$0.78$0.77-1.15%$0.84$0.7688,352 shs$20.48 million05/08/2024$0.79$0.78-2.15%$0.85$0.7629,357 shs$20.72 million05/07/2024$0.75$0.79+5.91%$0.82$0.7565,293 shs$21.18 million05/06/2024$0.72$0.75+4.17%$0.78$0.7124,335 shs$20.00 million05/03/2024$0.77$0.72-6.34%$0.78$0.7238,643 shs$19.20 million05/02/2024$0.76$0.77+1.14%$0.78$0.7023,430 shs$20.49 million05/01/2024$0.77$0.76-1.42%$0.78$0.7317,750 shs$20.26 million04/30/2024$0.76$0.77+1.39%$0.78$0.765,794 shs$20.55 million04/29/2024$0.75$0.76+1.39%$0.77$0.7527,240 shs$20.27 million04/26/2024$0.75$0.75-0.01%$0.77$0.7520,553 shs$20.00 million04/25/2024$0.78$0.75-3.71%$0.78$0.7359,354 shs$20.00 million04/24/2024$0.77$0.78+1.30%$0.78$0.7518,150 shs$20.77 million04/23/2024$0.75$0.77+2.53%$0.78$0.7525,635 shs$20.50 million04/22/2024$0.75$0.75-0.13%$0.80$0.7555,133 shs$20.00 million04/19/2024$0.76$0.75-1.43%$0.78$0.7426,807 shs$20.02 million04/18/2024$0.76$0.76+0.25%$0.77$0.7463,512 shs$20.31 million04/17/2024$0.75$0.76+0.90%$0.78$0.7314,354 shs$20.26 million04/16/2024$0.74$0.75+1.78%$0.77$0.7271,948 shs$20.08 million04/15/2024$0.78$0.74-4.52%$0.77$0.7378,622 shs$19.73 million04/12/2024$0.77$0.78+1.31%$0.80$0.7720,934 shs$20.66 million04/11/2024$0.75$0.77+2.00%$0.79$0.7417,437 shs$20.40 million04/10/2024$0.76$0.75-1.11%$0.77$0.7319,815 shs$20.00 million04/09/2024$0.75$0.76+1.11%$0.80$0.7426,722 shs$20.22 million04/08/2024$0.78$0.75-3.83%$0.78$0.7513,518 shs$20.00 million04/05/2024$0.82$0.78-4.29%$0.84$0.7733,849 shs$20.80 million04/04/2024$0.75$0.82+8.45%$0.82$0.7233,187 shs$21.73 million04/03/2024$0.73$0.75+2.95%$0.78$0.7059,369 shs$20.03 millionThe #1 Crypto That You Don’t Own… Yet (Ad)There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details…04/02/2024$0.70$0.73+5.04%$0.73$0.6915,466 shs$19.46 million04/01/2024$0.71$0.70-1.97%$0.72$0.6916,386 shs$18.53 million03/29/2024$0.71$0.71$0.76$0.7119,367 shs$18.90 million03/28/2024$0.74$0.71-4.56%$0.76$0.7117,736 shs$18.90 million03/27/2024$0.77$0.74-3.43%$0.79$0.7332,169 shs$19.81 million03/26/2024$0.74$0.77+3.44%$0.79$0.7539,072 shs$20.51 million03/25/2024$0.71$0.74+4.89%$0.74$0.7020,209 shs$19.83 million03/22/2024$0.69$0.71+2.46%$0.72$0.6817,839 shs$18.90 million03/21/2024$0.71$0.69-1.84%$0.74$0.6920,904 shs$18.45 million03/20/2024$0.72$0.71-1.54%$0.73$0.7025,782 shs$18.80 million03/19/2024$0.71$0.72+0.85%$0.76$0.6933,156 shs$19.09 million03/18/2024$0.74$0.71-4.33%$0.78$0.7136,501 shs$18.93 million03/15/2024$0.76$0.74-2.36%$0.83$0.7470,629 shs$19.78 million03/14/2024$0.80$0.76-5.00%$0.83$0.7657,257 shs$20.26 million03/13/2024$0.80$0.80$0.85$0.8027,320 shs$21.33 million03/12/2024$0.83$0.80-3.32%$0.84$0.7825,445 shs$21.33 million03/11/2024$0.79$0.83+4.61%$0.85$0.7632,317 shs$22.06 million03/08/2024$0.80$0.77-4.43%$0.82$0.7722,267 shs$20.48 million03/07/2024$0.81$0.80-1.06%$0.81$0.7634,713 shs$21.42 million03/06/2024$0.82$0.81-1.31%$0.84$0.7822,951 shs$21.65 million03/05/2024$0.85$0.82-2.75%$0.86$0.7844,152 shs$21.94 million03/04/2024$0.86$0.85-1.59%$0.92$0.8258,135 shs$22.56 million03/01/2024$0.83$0.86+3.61%$0.90$0.7970,634 shs$22.93 million02/29/2024$0.80$0.83+4.38%$0.90$0.8070,072 shs$22.13 million02/28/2024$0.91$0.80-12.62%$0.90$0.76102,039 shs$21.20 million02/27/2024$1.19$0.91-23.53%$1.15$0.84292,272 shs$24.26 million Related Companies: Star Equity Stock Price Chart Vislink Technologies Stock Price Chart La Rosa Stock Price Chart Jet.AI Stock Price Chart Paranovus Entertainment Technology Stock Price Chart Happiness Development Group Stock Price Chart Alset Stock Price Chart Antelope Enterprise Stock Price Chart Addentax Group Stock Price Chart Fresh2 Group Stock Price Chart Receive ALPP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alpine 4 and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ALPP) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersWall Street Legend Warns: "A Strange Day Is Coming to America"Chaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlaceDigitizing the $11T commodities sector with one tiny stockResource Stock DigestTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy Sykes Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alpine 4 Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.