Free Trial

Alpine 4 (ALPP) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free ALPP Stock Alerts
$0.77
+0.02 (+2.67%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Alpine 4 Stock Price Performance

5 Day
Performance
+0.93%
1 Month
Performance
+8.46%
3 Month
Performance
+34.91%
6 Month
Performance
-12.09%
Year-To-Date
Performance
+4.63%
1 Year
Performance
-69.48%
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

Ad Behind the Markets
The only defense company you should be looking at
This is the ONLY defense company you should be watching right now.
Get all the info here >>>

ALPP Stock Chart for Tuesday, April, 23, 2024

ALPP Chart by TradingView

Alpine 4 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$0.75$0.77
+2.53%		$0.78$0.7525,635 shs$20.50 million
04/22/2024$0.75$0.75
-0.13%		$0.80$0.7555,133 shs$20.00 million
04/19/2024$0.76$0.75
-1.43%		$0.78$0.7426,807 shs$20.02 million
04/18/2024$0.76$0.76
+0.25%		$0.77$0.7463,512 shs$20.31 million
04/17/2024$0.75$0.76
+0.90%		$0.78$0.7314,354 shs$20.26 million
04/16/2024$0.74$0.75
+1.78%		$0.77$0.7271,948 shs$20.08 million
04/15/2024$0.78$0.74
-4.52%		$0.77$0.7378,622 shs$19.73 million
04/12/2024$0.77$0.78
+1.31%		$0.80$0.7720,934 shs$20.66 million
04/11/2024$0.75$0.77
+2.00%		$0.79$0.7417,437 shs$20.40 million
04/10/2024$0.76$0.75
-1.11%		$0.77$0.7319,815 shs$20.00 million
04/09/2024$0.75$0.76
+1.11%		$0.80$0.7426,722 shs$20.22 million
04/08/2024$0.78$0.75
-3.83%		$0.78$0.7513,518 shs$20.00 million
04/05/2024$0.82$0.78
-4.29%		$0.84$0.7733,849 shs$20.80 million
04/04/2024$0.75$0.82
+8.45%		$0.82$0.7233,187 shs$21.73 million
04/03/2024$0.73$0.75
+2.95%		$0.78$0.7059,369 shs$20.03 million
04/02/2024$0.70$0.73
+5.04%		$0.73$0.6915,466 shs$19.46 million
04/01/2024$0.71$0.70
-1.97%		$0.72$0.6916,386 shs$18.53 million
03/29/2024$0.71$0.71$0.76$0.7119,367 shs$18.90 million
03/28/2024$0.74$0.71
-4.56%		$0.76$0.7117,736 shs$18.90 million
03/27/2024$0.77$0.74
-3.43%		$0.79$0.7332,169 shs$19.81 million
03/26/2024$0.74$0.77
+3.44%		$0.79$0.7539,072 shs$20.51 million
03/25/2024$0.71$0.74
+4.89%		$0.74$0.7020,209 shs$19.83 million
03/22/2024$0.69$0.71
+2.46%		$0.72$0.6817,839 shs$18.90 million
03/21/2024$0.71$0.69
-1.84%		$0.74$0.6920,904 shs$18.45 million
03/20/2024$0.72$0.71
-1.54%		$0.73$0.7025,782 shs$18.80 million
03/19/2024$0.71$0.72
+0.85%		$0.76$0.6933,156 shs$19.09 million
03/18/2024$0.74$0.71
-4.33%		$0.78$0.7136,501 shs$18.93 million
03/15/2024$0.76$0.74
-2.36%		$0.83$0.7470,629 shs$19.78 million
03/14/2024$0.80$0.76
-5.00%		$0.83$0.7657,257 shs$20.26 million
03/13/2024$0.80$0.80$0.85$0.8027,320 shs$21.33 million
03/12/2024$0.83$0.80
-3.32%		$0.84$0.7825,445 shs$21.33 million
03/11/2024$0.79$0.83
+4.61%		$0.85$0.7632,317 shs$22.06 million
03/08/2024$0.80$0.77
-4.43%		$0.82$0.7722,267 shs$20.48 million
03/07/2024$0.81$0.80
-1.06%		$0.81$0.7634,713 shs$21.42 million
03/06/2024$0.82$0.81
-1.31%		$0.84$0.7822,951 shs$21.65 million
03/05/2024$0.85$0.82
-2.75%		$0.86$0.7844,152 shs$21.94 million
03/04/2024$0.86$0.85
-1.59%		$0.92$0.8258,135 shs$22.56 million
03/01/2024$0.83$0.86
+3.61%		$0.90$0.7970,634 shs$22.93 million
02/29/2024$0.80$0.83
+4.38%		$0.90$0.8070,072 shs$22.13 million
02/28/2024$0.91$0.80
-12.62%		$0.90$0.76102,039 shs$21.20 million
The only defense company you should be looking at (Ad)

This is the ONLY defense company you should be watching right now.

Get all the info here >>>
02/27/2024$1.19$0.91
-23.53%		$1.15$0.84292,272 shs$24.26 million
02/26/2024$0.98$1.19
+21.43%		$1.30$0.98742,098 shs$31.73 million
02/23/2024$0.70$0.98
+40.20%		$0.98$0.71317,818 shs$26.13 million
02/22/2024$0.63$0.70
+10.78%		$0.70$0.6370,368 shs$18.64 million
02/21/2024$0.65$0.63
-2.77%		$0.64$0.6213,861 shs$16.82 million
02/20/2024$0.64$0.65
+1.41%		$0.65$0.6234,924 shs$17.30 million
02/19/2024$0.64$0.64$0.65$0.6237,200 shs$17.06 million
02/16/2024$0.63$0.64
+0.80%		$0.65$0.6236,801 shs$17.06 million
02/15/2024$0.65$0.63
-2.17%		$0.65$0.6129,113 shs$16.93 million
02/14/2024$0.61$0.65
+5.99%		$0.65$0.6136,018 shs$17.30 million
02/13/2024$0.57$0.61
+6.93%		$0.65$0.56109,383 shs$16.32 million
02/12/2024$0.55$0.57
+5.06%		$0.59$0.5594,087 shs$15.27 million
02/09/2024$0.54$0.55
+1.68%		$0.56$0.5355,242 shs$14.53 million
02/08/2024$0.54$0.54
-1.27%		$0.55$0.5334,970 shs$14.29 million
02/07/2024$0.55$0.54
-0.91%		$0.55$0.5097,557 shs$14.47 million
02/06/2024$0.55$0.55
-0.38%		$0.57$0.5263,447 shs$14.61 million
02/05/2024$0.57$0.55
-3.51%		$0.57$0.5072,880 shs$14.66 million
02/02/2024$0.57$0.57$0.59$0.5641,869 shs$15.20 million
02/01/2024$0.56$0.57
+1.79%		$0.58$0.5565,416 shs$15.20 million
01/31/2024$0.58$0.56
-3.11%		$0.58$0.5555,343 shs$14.93 million
01/30/2024$0.58$0.58
-0.33%		$0.58$0.5636,625 shs$15.41 million
01/29/2024$0.58$0.58
+0.24%		$0.59$0.5566,631 shs$15.46 million
01/26/2024$0.60$0.58
-3.58%		$0.61$0.5776,489 shs$15.42 million
01/25/2024$0.56$0.60
+6.23%		$0.62$0.5577,124 shs$16.00 million
01/24/2024$0.57$0.56
-0.91%		$0.59$0.5529,686 shs$15.06 million
01/23/2024$0.54$0.57
+5.56%		$0.63$0.52121,323 shs$15.20 million
01/22/2024$0.61$0.54
-11.29%		$0.60$0.54135,711 shs$14.40 million

Related Companies:
This page (NASDAQ:ALPP) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The Next Nvidia?
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Great Crypto Bull
Weiss Ratings