Alpaca Historical Data

ALPACA
Download
Date Close Price change Market cap Trading volume
Apr 21, 2026 $ 0.0000891
-4.72%
$ 85,600 $ 799
Apr 20, 2026 $ 0.0000936
+12.56%
$ 89,992 $ 1,455
Apr 19, 2026 $ 0.0000831
-2.28%
$ 79,876 $ 1,061
Apr 17, 2026 $ 0.0000884
-0.70%
$ -- $ 1,236
Apr 16, 2026 $ 0.0000888
-0.28%
$ 85,379 $ 1,312
Apr 11, 2026 $ 0.0000817
+0.00%
$ -- $ 253
Mar 26, 2026 $ 0.0000923
-5.35%
$ 88,746 $ 528
Mar 6, 2026 $ 0.0000722
-4.42%
$ 69,346 $ 4
Mar 5, 2026 $ 0.0000757
-20.83%
$ 72,720 $ 2,684
Mar 4, 2026 $ 0.0000791
-1.45%
$ -- $ 22
Mar 3, 2026 $ 0.0000717
+0.00%
$ -- $ 200
Feb 22, 2026 $ 0.0000713
+0.21%
$ -- $ 5
Feb 21, 2026 $ 0.0000705
-1.14%
$ -- $ 248
Feb 20, 2026 $ 0.0000718
+0.80%
$ -- $ 61
Jan 6, 2026 $ 0.000134
-0.21%
$ -- $ 841
Jan 5, 2026 $ 0.000134
+1.15%
$ 128,926 $ 34,363
Dec 28, 2025 $ 0.000109
-2.43%
$ 105,040 $ 1,595
Dec 27, 2025 $ 0.000103
-10.60%
$ 107,152 $ 3,973
Dec 26, 2025 $ 0.000115
+14.12%
$ 110,559 $ 45,162
Oct 30, 2025 $ 0.000159
+0.01%
$ -- $ 104
Oct 15, 2025 $ 0.000172
+0.00%
$ -- $ 528
Oct 13, 2025 $ 0.000194
-0.20%
$ 187,131 $ 454
Oct 12, 2025 $ 0.000195
+1.33%
$ 187,660 $ 4,215
Oct 9, 2025 $ 0.000205
-1.87%
$ 197,352 $ 1,889
Oct 8, 2025 $ 0.000276
+18.30%
$ 266,223 $ 6,898
Oct 7, 2025 $ 0.000235
-19.21%
$ 225,920 $ 20,886
Oct 6, 2025 $ 0.000396
+17.67%
$ 381,853 $ 76,098
Oct 5, 2025 $ 0.000365
+39.64%
$ 351,680 $ 156,633
Sep 13, 2025 $ 0.000149
+0.00%
$ -- $ 6,229
Sep 11, 2025 $ 0.000146
-1.53%
$ -- $ 10,570
Sep 10, 2025 $ 0.000148
+21.01%
$ 142,456 $ 14,086
Sep 9, 2025 $ 0.000122
+1.80%
$ 117,747 $ 14,088
Sep 8, 2025 $ 0.000137
-0.10%
$ 131,905 $ 14,228
Sep 7, 2025 $ 0.000152
-0.48%
$ -- $ 5,634
Sep 6, 2025 $ 0.000154
-2.19%
$ 148,285 $ 9,863
Sep 5, 2025 $ 0.000158
-0.12%
$ 152,343 $ 8,378
Sep 4, 2025 $ 0.000168
-2.34%
$ -- $ 10,040
Sep 3, 2025 $ 0.000173
+3.36%
$ 165,177 $ 21,246
Sep 1, 2025 $ 0.000172
+0.00%
$ -- $ 4,267
Aug 31, 2025 $ 0.000177
-3.60%
$ 168,524 $ 6,969
Aug 30, 2025 $ 0.000176
-4.03%
$ 169,358 $ 5,009
Aug 29, 2025 $ 0.000183
-19.64%
$ 176,170 $ 23,122
Aug 28, 2025 $ 0.000232
+6.34%
$ -- $ 11,729
Aug 27, 2025 $ 0.00022
+3.02%
$ 210,532 $ 19,765
Aug 26, 2025 $ 0.000216
-8.08%
$ 207,151 $ 51,129
Aug 25, 2025 $ 0.000253
-28.33%
$ 224,781 $ 42,328
Aug 24, 2025 $ 0.000303
-28.30%
$ 294,882 $ 41,770
Aug 23, 2025 $ 0.000413
-27.33%
$ 408,602 $ 129,291
Aug 22, 2025 $ 0.000555
+32.74%
$ 534,953 $ 276,400
Aug 21, 2025 $ 0.000372
-41.60%
$ 358,605 $ 174,594
Download