Alpaca Finance Historical Data

ALPACA
Download
Date Close Price change Market cap Trading volume
Today $ 0.000867
+0.05%
$ 131,476 $ 9,147
Yesterday $ 0.000885
+6.04%
$ 134,298 $ 8,327
Jun 1, 2026 $ 0.000835
-2.38%
$ 126,592 $ 3,950
May 31, 2026 $ 0.000855
+9.94%
$ 129,675 $ 4,841
May 30, 2026 $ 0.000778
+6.31%
$ 117,953 $ 792
May 29, 2026 $ 0.000731
-0.67%
$ 110,893 $ 308
May 28, 2026 $ 0.000741
-3.56%
$ 112,330 $ 2,425
May 27, 2026 $ 0.000768
-1.95%
$ 116,516 $ 229
May 26, 2026 $ 0.000784
+5.92%
$ 118,962 $ 1,907
May 25, 2026 $ 0.00074
+0.68%
$ 112,300 $ 183
May 24, 2026 $ 0.000729
+0.81%
$ 110,560 $ 592
May 23, 2026 $ 0.000724
+1.43%
$ 109,743 $ 928
May 22, 2026 $ 0.000713
-7.88%
$ 108,066 $ 3,122
May 21, 2026 $ 0.000774
+6.45%
$ 117,329 $ 9,993
May 20, 2026 $ 0.000727
+16.13%
$ 110,244 $ 2,713
May 19, 2026 $ 0.000626
-3.35%
$ 94,930 $ 319
May 18, 2026 $ 0.000637
+3.37%
$ 96,541 $ 2,658
May 17, 2026 $ 0.000614
+4.86%
$ 93,195 $ 1,634
May 16, 2026 $ 0.000586
+3.62%
$ 88,838 $ 4,014
May 15, 2026 $ 0.000564
-0.99%
$ 85,466 $ 5,850
May 14, 2026 $ 0.000569
+20.46%
$ 86,303 $ 889
May 13, 2026 $ 0.000441
-7.68%
$ 66,815 $ 226
May 12, 2026 $ 0.000471
-4.32%
$ 71,446 $ 2,375
May 11, 2026 $ 0.000519
+15.47%
$ 78,702 $ 2,326
May 10, 2026 $ 0.000502
-2.01%
$ 76,074 $ 4,591
May 9, 2026 $ 0.000503
-6.33%
$ 76,324 $ 2,375
May 8, 2026 $ 0.000536
+6.01%
$ 81,353 $ 479
May 7, 2026 $ 0.000501
+6.18%
$ 75,986 $ 579
May 6, 2026 $ 0.000482
-5.31%
$ 73,057 $ 948
May 5, 2026 $ 0.000501
-3.37%
$ 76,039 $ 4,691
May 4, 2026 $ 0.000523
+7.67%
$ 79,372 $ 3,703
May 3, 2026 $ 0.000487
+1.36%
$ 73,792 $ 488
May 2, 2026 $ 0.000483
-0.66%
$ 73,256 $ 3,081
May 1, 2026 $ 0.000477
+2.84%
$ 72,298 $ 1,336
Apr 30, 2026 $ 0.000463
+1.36%
$ 70,197 $ 1,412
Apr 29, 2026 $ 0.000457
-9.90%
$ 69,257 $ 2,316
Apr 28, 2026 $ 0.000506
-0.59%
$ 76,819 $ 1,015
Apr 27, 2026 $ 0.000509
-3.93%
$ 77,260 $ 1,694
Apr 26, 2026 $ 0.000512
+0.49%
$ 77,625 $ 1,379
Apr 25, 2026 $ 0.000511
+0.21%
$ 77,459 $ 2,358
Apr 24, 2026 $ 0.000509
+1.37%
$ 77,259 $ 857
Apr 23, 2026 $ 0.000506
+0.15%
$ 76,684 $ 258
Apr 22, 2026 $ 0.000505
-7.58%
$ 76,570 $ 2,064
Apr 21, 2026 $ 0.000546
+0.33%
$ 82,838 $ 108
Apr 20, 2026 $ 0.000545
-23.70%
$ 82,646 $ 1,603
Apr 19, 2026 $ 0.000714
+24.70%
$ 108,310 $ 15
Apr 18, 2026 $ 0.000572
-16.27%
$ 86,710 $ 731
Apr 17, 2026 $ 0.000683
+9.05%
$ 103,559 $ 1,028
Apr 16, 2026 $ 0.000626
+6.84%
$ 94,885 $ 997
Apr 15, 2026 $ 0.000586
+0.38%
$ 88,850 $ 1,890
Download