ALPACA Historical Data

ALPACA
Download
Date Close Price change Market cap Trading volume
Nov 1, 2025 $ 0.0000151
-0.43%
$ -- $ 48
Oct 31, 2025 $ 0.0000151
-24.85%
$ 14,685 $ 681
Oct 30, 2025 $ 0.0000201
-14.21%
$ 19,553 $ 509
Oct 29, 2025 $ 0.0000158
+4.66%
$ 15,302 $ 852
Oct 28, 2025 $ 0.000016
-18.54%
$ 14,627 $ 291
Oct 27, 2025 $ 0.0000118
-28.84%
$ 11,456 $ 605
Oct 26, 2025 $ 0.0000166
+23.20%
$ 16,141 $ 416
Oct 25, 2025 $ 0.0000138
+0.35%
$ 13,395 $ 78
Oct 24, 2025 $ 0.0000138
+11.15%
$ 13,319 $ 111
Oct 23, 2025 $ 0.0000143
+25.90%
$ 13,871 $ 99
Oct 22, 2025 $ 0.0000112
+5.42%
$ 11,050 $ 214
Oct 21, 2025 $ 0.0000122
+8.35%
$ 11,868 $ 1,002
Oct 20, 2025 $ 0.0000113
+1.08%
$ 10,960 $ 38
Sep 28, 2025 $ 0.0000148
+1.17%
$ 14,310 $ 69
Sep 27, 2025 $ 0.0000146
+7.75%
$ 14,212 $ 408
Sep 26, 2025 $ 0.0000136
+2.50%
$ 13,167 $ 312
Sep 25, 2025 $ 0.0000133
+3.29%
$ 12,887 $ 102
Sep 24, 2025 $ 0.000013
-10.01%
$ 12,502 $ 159
Sep 23, 2025 $ 0.0000144
+3.48%
$ 13,936 $ 296
Sep 22, 2025 $ 0.000014
+0.77%
$ 13,540 $ 218
Sep 21, 2025 $ 0.0000139
-12.19%
$ 13,439 $ 667
Sep 20, 2025 $ 0.0000158
+2.89%
$ 15,325 $ 684
Sep 19, 2025 $ 0.0000154
-13.59%
$ 14,887 $ 97
Sep 18, 2025 $ 0.0000179
+0.09%
$ 17,284 $ 62
Sep 17, 2025 $ 0.0000178
-21.28%
$ 17,375 $ 306
Sep 16, 2025 $ 0.0000193
-1.13%
$ 18,732 $ 145
Sep 15, 2025 $ 0.0000195
-1.39%
$ 18,966 $ 4
Sep 14, 2025 $ 0.0000199
-10.84%
$ 19,187 $ 71
Sep 13, 2025 $ 0.0000223
-2.35%
$ 21,682 $ 557
Sep 12, 2025 $ 0.0000229
-2.52%
$ 22,201 $ 120
Sep 11, 2025 $ 0.0000235
-3.92%
$ 22,771 $ 741
Sep 10, 2025 $ 0.0000223
-2.04%
$ 21,594 $ 308
Sep 9, 2025 $ 0.0000227
-11.38%
$ 22,007 $ 192
Sep 8, 2025 $ 0.0000255
+5.58%
$ 24,782 $ 462
Sep 7, 2025 $ 0.0000243
-1.53%
$ 23,586 $ 241
Sep 6, 2025 $ 0.0000247
-15.65%
$ 23,968 $ 109
Sep 5, 2025 $ 0.0000293
+79.91%
$ 28,447 $ 552
Sep 4, 2025 $ 0.0000225
-4.37%
$ 21,810 $ 372
Sep 3, 2025 $ 0.0000245
+17.66%
$ 23,767 $ 281
Sep 2, 2025 $ 0.0000207
-8.57%
$ 20,150 $ 164
Sep 1, 2025 $ 0.0000225
-10.20%
$ 21,847 $ 1,096
Aug 31, 2025 $ 0.0000253
+1.69%
$ 24,357 $ 502
Aug 30, 2025 $ 0.0000263
+5.95%
$ 24,045 $ 282
Aug 29, 2025 $ 0.0000248
-9.99%
$ 24,080 $ 476
Aug 28, 2025 $ 0.0000276
-12.70%
$ 26,747 $ 3,294
Aug 27, 2025 $ 0.0000317
-3.98%
$ 30,733 $ 4,444
Aug 26, 2025 $ 0.0000327
+29.88%
$ 32,124 $ 2,133
Aug 25, 2025 $ 0.0000251
-9.10%
$ 24,324 $ 1,827
Aug 24, 2025 $ 0.0000268
-11.81%
$ 26,286 $ 626
Aug 23, 2025 $ 0.0000303
-14.20%
$ 29,598 $ 730
Download