Alpaca Finance Historical Data

ALPACA Page 10
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 0.141
-2.21%
$ 26.1 million $ 5.66 million
Jan 19, 2025 $ 0.144
-10.20%
$ 26.68 million $ 5.88 million
Jan 18, 2025 $ 0.16
-5.97%
$ 29.72 million $ 3.51 million
Jan 17, 2025 $ 0.171
+5.98%
$ 31.61 million $ 3.25 million
Jan 16, 2025 $ 0.161
-3.59%
$ 29.82 million $ 3.23 million
Jan 15, 2025 $ 0.167
+5.14%
$ 30.92 million $ 3.01 million
Jan 14, 2025 $ 0.159
+4.65%
$ 29.41 million $ 2.58 million
Jan 13, 2025 $ 0.152
-2.10%
$ 28.11 million $ 3.78 million
Jan 12, 2025 $ 0.155
-2.16%
$ 28.71 million $ 1.93 million
Jan 11, 2025 $ 0.158
-0.38%
$ 29.34 million $ 2.1 million
Jan 10, 2025 $ 0.159
+2.08%
$ 29.45 million $ 2.88 million
Jan 9, 2025 $ 0.156
-1.86%
$ 28.85 million $ 3.1 million
Jan 8, 2025 $ 0.159
-3.85%
$ 29.4 million $ 3.61 million
Jan 7, 2025 $ 0.165
-11.17%
$ 30.58 million $ 3.89 million
Jan 6, 2025 $ 0.186
+0.08%
$ 34.43 million $ 3.38 million
Jan 5, 2025 $ 0.186
+0.60%
$ 34.4 million $ 3.54 million
Jan 4, 2025 $ 0.185
-0.53%
$ 34.19 million $ 3.17 million
Jan 3, 2025 $ 0.186
+5.10%
$ 34.37 million $ 3.62 million
Jan 2, 2025 $ 0.177
+4.22%
$ 32.69 million $ 4.05 million
Jan 1, 2025 $ 0.169
+2.42%
$ 31.36 million $ 4.35 million
Dec 31, 2024 $ 0.165
-2.98%
$ 30.62 million $ 4.59 million
Dec 30, 2024 $ 0.17
-1.88%
$ 31.56 million $ 5.02 million
Dec 29, 2024 $ 0.174
-4.59%
$ 32.17 million $ 9.03 million
Dec 28, 2024 $ 0.182
+5.93%
$ 33.7 million $ 4.74 million
Dec 27, 2024 $ 0.172
+1.91%
$ 31.82 million $ 4.59 million
Dec 26, 2024 $ 0.169
-7.49%
$ 31.23 million $ 8.25 million
Dec 25, 2024 $ 0.182
-2.38%
$ 33.74 million $ 4.55 million
Dec 24, 2024 $ 0.187
+3.31%
$ 34.57 million $ 4.41 million
Dec 23, 2024 $ 0.181
+7.97%
$ 33.47 million $ 6.69 million
Dec 22, 2024 $ 0.168
+2.53%
$ 31.01 million $ 5.05 million
Dec 21, 2024 $ 0.163
-4.67%
$ 30.24 million $ 5.33 million
Dec 20, 2024 $ 0.171
+3.04%
$ 31.74 million $ 9.79 million
Dec 19, 2024 $ 0.166
-7.81%
$ 30.8 million $ 9.15 million
Dec 18, 2024 $ 0.18
-11.98%
$ 33.41 million $ 8.28 million
Dec 17, 2024 $ 0.205
-7.09%
$ 37.93 million $ 6.31 million
Dec 16, 2024 $ 0.221
-2.15%
$ 40.84 million $ 6.85 million
Dec 15, 2024 $ 0.225
+4.51%
$ 41.75 million $ 6.57 million
Dec 14, 2024 $ 0.216
-7.26%
$ 39.95 million $ 6.01 million
Dec 13, 2024 $ 0.233
+1.36%
$ 43.11 million $ 8.71 million
Dec 12, 2024 $ 0.23
+2.79%
$ 42.53 million $ 13.37 million
Dec 11, 2024 $ 0.223
+9.14%
$ 41.36 million $ 10.53 million
Dec 10, 2024 $ 0.205
+0.48%
$ 37.89 million $ 12.92 million
Dec 9, 2024 $ 0.204
-23.49%
$ 37.74 million $ 20.72 million
Dec 8, 2024 $ 0.266
+3.44%
$ 49.32 million $ 8.11 million
Dec 7, 2024 $ 0.258
-4.62%
$ 47.68 million $ 9.49 million
Dec 6, 2024 $ 0.27
-2.86%
$ 49.99 million $ 13.44 million
Dec 5, 2024 $ 0.278
-3.65%
$ 51.53 million $ 16.75 million
Dec 4, 2024 $ 0.288
+9.13%
$ 53.4 million $ 36.96 million
Dec 3, 2024 $ 0.264
+3.43%
$ 48.94 million $ 22.89 million
Dec 2, 2024 $ 0.256
+12.19%
$ 47.34 million $ 29.46 million