Alpaca Finance Historical Data

ALPACA Page 10
Download
Date Close Price change Market cap Trading volume
May 14, 2025 $ 0.2
-5.87%
$ 37.21 million $ 14.31 million
May 13, 2025 $ 0.212
-5.90%
$ 39.53 million $ 24.13 million
May 12, 2025 $ 0.225
+12.70%
$ 41.95 million $ 42.15 million
May 11, 2025 $ 0.2
-9.06%
$ 37.23 million $ 22.72 million
May 10, 2025 $ 0.219
-8.01%
$ 40.92 million $ 26.57 million
May 9, 2025 $ 0.239
-17.81%
$ 44.54 million $ 47.54 million
May 8, 2025 $ 0.291
-42.84%
$ 53.88 million $ 223.73 million
May 7, 2025 $ 0.381
+24.10%
$ 70.7 million $ 11.78 million
May 6, 2025 $ 0.296
+70.43%
$ 54.94 million $ 68.45 million
May 5, 2025 $ 0.174
-12.01%
$ 32.18 million $ 8.29 million
May 4, 2025 $ 0.195
+6.71%
$ 36.18 million $ 21.86 million
May 3, 2025 $ 0.183
-28.08%
$ 33.9 million $ 16.23 million
May 2, 2025 $ 0.255
-15.08%
$ 47.14 million $ 50.09 million
May 1, 2025 $ 0.3
-47.29%
$ 55.48 million $ 142.39 million
Apr 30, 2025 $ 0.568
+196.05%
$ 105.25 million $ 698.41 million
Apr 29, 2025 $ 0.192
-21.34%
$ 35.65 million $ 176.65 million
Apr 28, 2025 $ 0.245
+37.57%
$ 45.33 million $ 220.78 million
Apr 27, 2025 $ 0.178
-40.82%
$ 33.02 million $ 286.52 million
Apr 26, 2025 $ 0.302
+74.82%
$ 55.85 million $ 299 million
Apr 25, 2025 $ 0.172
+162.05%
$ 31.93 million $ 266.28 million
Apr 24, 2025 $ 0.0659
+47.50%
$ 12.21 million $ 148.89 million
Apr 23, 2025 $ 0.0447
+8.51%
$ 8.29 million $ 24.38 million
Apr 22, 2025 $ 0.0412
-0.96%
$ 7.64 million $ 17.99 million
Apr 21, 2025 $ 0.0416
-23.77%
$ 7.71 million $ 9.69 million
Apr 20, 2025 $ 0.0546
+23.71%
$ 10.11 million $ 49.31 million
Apr 19, 2025 $ 0.0441
+37.28%
$ 8.17 million $ 32.4 million
Apr 18, 2025 $ 0.0321
+9.39%
$ 5.95 million $ 4.94 million
Apr 17, 2025 $ 0.0294
-5.30%
$ 5.44 million $ 4.26 million
Apr 16, 2025 $ 0.031
+1.91%
$ 5.74 million $ 21.12 million
Apr 15, 2025 $ 0.0304
-7.49%
$ 5.63 million $ 2.29 million
Apr 14, 2025 $ 0.0329
-9.10%
$ 6.09 million $ 3.33 million
Apr 13, 2025 $ 0.0362
-14.24%
$ 6.7 million $ 3.91 million
Apr 12, 2025 $ 0.0422
+3.69%
$ 7.81 million $ 2.49 million
Apr 11, 2025 $ 0.0407
+4.83%
$ 7.54 million $ 2.82 million
Apr 10, 2025 $ 0.0388
-14.14%
$ 7.19 million $ 4.86 million
Apr 9, 2025 $ 0.0452
+14.36%
$ 8.37 million $ 3.8 million
Apr 8, 2025 $ 0.0395
-3.43%
$ 7.32 million $ 3.45 million
Apr 7, 2025 $ 0.0409
+4.34%
$ 7.58 million $ 2.76 million
Apr 6, 2025 $ 0.0393
-9.73%
$ 7.27 million $ 2.73 million
Apr 5, 2025 $ 0.0435
-2.55%
$ 8.05 million $ 2.92 million
Apr 4, 2025 $ 0.0446
-3.78%
$ 8.26 million $ 3.07 million
Apr 3, 2025 $ 0.0464
-8.12%
$ 8.59 million $ 5.51 million
Apr 2, 2025 $ 0.0505
-7.04%
$ 9.36 million $ 3.63 million
Apr 1, 2025 $ 0.0543
+2.80%
$ 10.07 million $ 3.35 million
Mar 31, 2025 $ 0.0529
-6.49%
$ 9.79 million $ 11.66 million
Mar 30, 2025 $ 0.0566
+10.91%
$ 10.48 million $ 37.31 million
Mar 29, 2025 $ 0.051
-7.88%
$ 9.45 million $ 3.68 million
Mar 28, 2025 $ 0.0554
-3.17%
$ 10.27 million $ 3.77 million
Mar 27, 2025 $ 0.0572
-5.69%
$ 10.6 million $ 4.25 million
Mar 26, 2025 $ 0.0607
-1.93%
$ 11.24 million $ 3.2 million