Alpaca Finance Historical Data

ALPACA
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.000855
+84.45%
$ 129,675 $ 70,914
Apr 2026 $ 0.000457
-20.49%
$ 70,197 $ 64,404
Mar 2026 $ 0.000584
-67.94%
$ 88,553 $ 1.96 million
Feb 2026 $ 0.00182
-36.42%
$ 276,236 $ 2.67 million
Jan 2026 $ 0.00309
-33.16%
$ 434,453 $ 5.25 million
Dec 2025 $ 0.00507
-19.05%
$ 699,057 $ 4.45 million
Nov 2025 $ 0.00681
-18.80%
$ 1.17 million $ 11.22 million
Oct 2025 $ 0.008
-49.09%
$ 1.57 million $ 6.58 million
Sep 2025 $ 0.0164
-6.01%
$ 2.93 million $ 15.12 million
Aug 2025 $ 0.0175
-28.94%
$ 3.25 million $ 21.92 million
Jul 2025 $ 0.0247
+67.86%
$ 4.6 million $ 197.06 million
Jun 2025 $ 0.0187
-68.95%
$ 2.75 million $ 134.38 million
May 2025 $ 0.0602
-89.41%
$ 11.22 million $ 998.46 million
Apr 2025 $ 0.568
+974.92%
$ 105.25 million $ 2.31 billion
Mar 2025 $ 0.0529
-57.34%
$ 9.79 million $ 323.59 million
Feb 2025 $ 0.124
-7.95%
$ 22.95 million $ 256.48 million
Jan 2025 $ 0.13
-21.20%
$ 24.93 million $ 103.55 million
Dec 2024 $ 0.17
-21.71%
$ 30.62 million $ 323.27 million
Nov 2024 $ 0.218
+46.32%
$ 40.31 million $ 388.77 million
Oct 2024 $ 0.15
-6.68%
$ 27.55 million $ 163.13 million
Sep 2024 $ 0.161
-6.91%
$ 29.86 million $ 235.34 million
Aug 2024 $ 0.173
+55.27%
$ 32.09 million $ 662.12 million
Jul 2024 $ 0.112
-14.20%
$ 20.55 million $ 96.02 million
Jun 2024 $ 0.13
-27.89%
$ 23.86 million $ 101.72 million
May 2024 $ 0.18
+9.95%
$ 33.09 million $ 132.84 million
Apr 2024 $ 0.164
-40.51%
$ 30.04 million $ 177.19 million
Mar 2024 $ 0.276
+33.13%
$ 50.48 million $ 316.43 million
Feb 2024 $ 0.207
+18.16%
$ 37.92 million $ 135.17 million
Jan 2024 $ 0.175
-6.87%
$ 32.09 million $ 181.18 million
Dec 2023 $ 0.188
+10.18%
$ 34.45 million $ 249.94 million
Nov 2023 $ 0.171
+4.15%
$ 31.25 million $ 119.98 million
Oct 2023 $ 0.164
+19.29%
$ 30.01 million $ 328.57 million
Sep 2023 $ 0.138
+1.77%
$ 25.16 million $ 53.82 million
Aug 2023 $ 0.135
-37.56%
$ 24.72 million $ 203.94 million
Jul 2023 $ 0.216
+45.23%
$ 39.56 million $ 168.64 million
Jun 2023 $ 0.149
-23.49%
$ 22.81 million $ 58.94 million
May 2023 $ 0.195
-25.57%
$ 29.82 million $ 64.73 million
Apr 2023 $ 0.262
-12.20%
$ 40.06 million $ 112.94 million
Mar 2023 $ 0.298
-3.16%
$ 45.62 million $ 141.8 million
Feb 2023 $ 0.308
+6.84%
$ 47.1 million $ 95.51 million
Jan 2023 $ 0.288
+17.88%
$ 44.07 million $ 76.26 million
Dec 2022 $ 0.244
-5.67%
$ 37.39 million $ 88.81 million
Nov 2022 $ 0.258
-10.97%
$ 39.56 million $ 84.9 million
Oct 2022 $ 0.29
-3.24%
$ 52.52 million $ 121.04 million
Sep 2022 $ 0.3
+14.26%
$ 53.99 million $ 302.67 million
Aug 2022 $ 0.262
-1.30%
$ -- $ 312.83 million
Jul 2022 $ 0.266
+31.35%
$ -- $ 148.27 million
Jun 2022 $ 0.202
-41.54%
$ -- $ 137.74 million
May 2022 $ 0.346
-12.09%
$ -- $ 172.3 million
Apr 2022 $ 0.394
-16.82%
$ -- $ 721.55 million
Download