Alpaca Finance Historical Data

ALPACA Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.00543
+8.36%
$ 823,437 $ 129,000
Jan 4, 2026 $ 0.00501
+2.92%
$ 759,919 $ 113,387
Jan 3, 2026 $ 0.00487
+3.77%
$ 738,328 $ 105,799
Jan 2, 2026 $ 0.0047
+4.00%
$ 713,035 $ 110,316
Jan 1, 2026 $ 0.00452
-2.24%
$ 685,606 $ 135,559
Dec 31, 2025 $ 0.00507
+8.61%
$ 699,057 $ 165,543
Dec 30, 2025 $ 0.0047
-4.98%
$ 707,501 $ 162,824
Dec 29, 2025 $ 0.00495
-3.00%
$ 750,665 $ 136,667
Dec 28, 2025 $ 0.0051
+1.80%
$ 774,292 $ 136,732
Dec 27, 2025 $ 0.00499
-1.42%
$ 760,068 $ 138,283
Dec 26, 2025 $ 0.00506
-3.44%
$ 767,864 $ 134,489
Dec 25, 2025 $ 0.00516
-1.38%
$ 794,464 $ 118,100
Dec 24, 2025 $ 0.00523
-0.52%
$ 794,864 $ 118,427
Dec 23, 2025 $ 0.00526
+0.44%
$ 799,097 $ 144,730
Dec 22, 2025 $ 0.00524
-3.48%
$ 794,568 $ 144,727
Dec 21, 2025 $ 0.00539
-1.46%
$ 823,487 $ 114,618
Dec 20, 2025 $ 0.00545
-3.90%
$ 829,973 $ 110,230
Dec 19, 2025 $ 0.0056
+3.24%
$ 859,850 $ 116,143
Dec 18, 2025 $ 0.00543
+1.32%
$ 822,505 $ 171,831
Dec 17, 2025 $ 0.00535
-4.93%
$ 812,789 $ 124,155
Dec 16, 2025 $ 0.00563
-0.95%
$ 852,904 $ 125,671
Dec 15, 2025 $ 0.00569
-1.86%
$ 862,052 $ 136,733
Dec 14, 2025 $ 0.0058
-0.69%
$ 880,006 $ 108,796
Dec 13, 2025 $ 0.00584
-2.51%
$ 885,754 $ 122,673
Dec 12, 2025 $ 0.00599
-0.45%
$ 909,130 $ 124,573
Dec 11, 2025 $ 0.00602
-2.27%
$ 1.12 million $ 122,546
Dec 10, 2025 $ 0.00617
-1.60%
$ 1.15 million $ 128,126
Dec 9, 2025 $ 0.00627
+0.92%
$ 1.17 million $ 49,483
Dec 8, 2025 $ 0.00621
-4.82%
$ 1.16 million $ 50,091
Dec 7, 2025 $ 0.00652
+7.53%
$ 1.22 million $ 153,248
Dec 6, 2025 $ 0.00607
+0.25%
$ 1.13 million $ 133,620
Dec 5, 2025 $ 0.00605
-3.38%
$ 1.13 million $ 129,783
Dec 4, 2025 $ 0.00627
-2.70%
$ 1.17 million $ 301,413
Dec 3, 2025 $ 0.00643
+1.62%
$ 1.18 million $ 291,196
Dec 2, 2025 $ 0.00633
+4.36%
$ 1.18 million $ 208,297
Dec 1, 2025 $ 0.00606
-3.12%
$ 1.13 million $ 224,583
Nov 30, 2025 $ 0.00614
-10.34%
$ 1.17 million $ 207,180
Nov 29, 2025 $ 0.00681
+6.15%
$ 1.28 million $ 232,911
Nov 28, 2025 $ 0.00681
+15.13%
$ 1.2 million $ 204,017
Nov 27, 2025 $ 0.00594
+6.95%
$ 1.1 million $ 245,721
Nov 26, 2025 $ 0.00555
+3.57%
$ 1.04 million $ 96,775
Nov 25, 2025 $ 0.00535
-5.57%
$ 999,727 $ 87,602
Nov 24, 2025 $ 0.00568
-2.13%
$ 1.06 million $ 92,656
Nov 23, 2025 $ 0.00584
+6.55%
$ 1.08 million $ 92,700
Nov 22, 2025 $ 0.0055
+0.28%
$ 1.02 million $ 82,479
Nov 21, 2025 $ 0.00546
-7.01%
$ 1.02 million $ 95,723
Nov 20, 2025 $ 0.00595
+2.54%
$ 1.1 million $ 87,735
Nov 19, 2025 $ 0.0058
-5.06%
$ 1.08 million $ 65,175
Nov 18, 2025 $ 0.0061
+2.18%
$ 1.14 million $ 1.41 million
Nov 17, 2025 $ 0.00597
-3.31%
$ 1.11 million $ 1.34 million