Alpaca Finance Historical Data

ALPACA Page 2
Download
Date Close Price change Market cap Trading volume
Jun 17, 2026 $ 0.000614
-14.66%
$ 93,086 $ 5,534
Jun 16, 2026 $ 0.000719
+3.86%
$ 109,083 $ 2,060
Jun 15, 2026 $ 0.000692
+11.58%
$ 105,019 $ 11,105
Jun 14, 2026 $ 0.00062
+2.01%
$ 94,072 $ 8,262
Jun 13, 2026 $ 0.000609
+2.24%
$ 92,304 $ 4,147
Jun 12, 2026 $ 0.000554
+1.62%
$ 84,023 $ 3,456
Jun 11, 2026 $ 0.000547
-29.30%
$ 82,913 $ 10,244
Jun 10, 2026 $ 0.000765
+4.43%
$ 116,039 $ 1,156
Jun 9, 2026 $ 0.000735
-3.51%
$ 111,428 $ 833
Jun 8, 2026 $ 0.000761
-3.03%
$ 115,359 $ 565
Jun 7, 2026 $ 0.000785
+0.45%
$ 119,053 $ 1,184
Jun 6, 2026 $ 0.000781
-2.50%
$ 118,514 $ 729
Jun 5, 2026 $ 0.000801
-8.22%
$ 121,540 $ 4,317
Jun 4, 2026 $ 0.000872
-10.10%
$ 132,282 $ 9,868
Jun 3, 2026 $ 0.00097
+9.93%
$ 147,136 $ 9,521
Jun 2, 2026 $ 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