Free Trial

Alpine 4 (ALPP) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free ALPP Stock Alerts
$0.49
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Alpine 4 Stock Price Performance

5 Day
Performance
-14.81%
1 Month
Performance
-35.43%
3 Month
Performance
-42.94%
6 Month
Performance
-43.94%
Year-To-Date
Performance
-33.24%
1 Year
Performance
-80.83%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

ALPP Stock Chart for Sunday, June, 2, 2024

ALPP Chart by TradingView

Alpine 4 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.49$0.49
-0.26%		$0.53$0.4269,314 shs$13.08 million
05/30/2024$0.56$0.49
-11.35%		$0.53$0.49120,720 shs$13.12 million
05/29/2024$0.56$0.56
-0.89%		$0.60$0.5529,536 shs$14.80 million
05/28/2024$0.58$0.56
-2.78%		$0.58$0.5391,238 shs$14.93 million
05/27/2024$0.58$0.58$0.65$0.5731,800 shs$15.36 million
05/24/2024$0.59$0.58
-2.54%		$0.65$0.5731,831 shs$15.36 million
05/23/2024$0.63$0.59
-6.19%		$0.65$0.5954,940 shs$15.76 million
05/22/2024$0.58$0.63
+9.57%		$0.65$0.5591,357 shs$16.80 million
05/21/2024$0.64$0.58
-10.16%		$0.65$0.55134,553 shs$15.33 million
05/20/2024$0.78$0.64
-18.16%		$0.77$0.59273,142 shs$17.06 million
05/17/2024$0.79$0.78
-1.03%		$0.80$0.7524,960 shs$20.85 million
05/16/2024$0.79$0.79
-0.10%		$0.81$0.7631,136 shs$21.06 million
05/15/2024$0.80$0.79
-1.14%		$0.84$0.7640,986 shs$21.09 million
05/14/2024$0.80$0.80
+0.13%		$0.84$0.7582,675 shs$21.33 million
05/13/2024$0.77$0.80
+3.51%		$0.85$0.7735,365 shs$21.30 million
05/10/2024$0.77$0.77
+0.47%		$0.79$0.7715,401 shs$20.58 million
05/09/2024$0.78$0.77
-1.15%		$0.84$0.7688,352 shs$20.48 million
05/08/2024$0.79$0.78
-2.15%		$0.85$0.7629,357 shs$20.72 million
05/07/2024$0.75$0.79
+5.91%		$0.82$0.7565,293 shs$21.18 million
05/06/2024$0.72$0.75
+4.17%		$0.78$0.7124,335 shs$20.00 million
05/03/2024$0.77$0.72
-6.34%		$0.78$0.7238,643 shs$19.20 million
05/02/2024$0.76$0.77
+1.14%		$0.78$0.7023,430 shs$20.49 million
05/01/2024$0.77$0.76
-1.42%		$0.78$0.7317,750 shs$20.26 million
04/30/2024$0.76$0.77
+1.39%		$0.78$0.765,794 shs$20.55 million
04/29/2024$0.75$0.76
+1.39%		$0.77$0.7527,240 shs$20.27 million
04/26/2024$0.75$0.75
-0.01%		$0.77$0.7520,553 shs$20.00 million
04/25/2024$0.78$0.75
-3.71%		$0.78$0.7359,354 shs$20.00 million
04/24/2024$0.77$0.78
+1.30%		$0.78$0.7518,150 shs$20.77 million
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
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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

Related Companies:
This page (NASDAQ:ALPP) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders