Alpaca Finance Historical Data

ALPACA Page 3
Download
Date Close Price change Market cap Trading volume
Feb 23, 2026 $ 0.00185
-3.73%
$ 281,064 $ 61,955
Feb 22, 2026 $ 0.00192
-8.64%
$ 291,036 $ 81,343
Feb 21, 2026 $ 0.0021
-8.41%
$ 318,549 $ 102,342
Feb 20, 2026 $ 0.00229
+25.11%
$ 347,803 $ 138,522
Feb 19, 2026 $ 0.00183
+2.93%
$ 277,989 $ 78,733
Feb 18, 2026 $ 0.00178
-0.48%
$ 269,458 $ 66,088
Feb 17, 2026 $ 0.00179
+1.38%
$ 272,190 $ 64,333
Feb 16, 2026 $ 0.00176
+1.00%
$ 267,952 $ 65,424
Feb 15, 2026 $ 0.00175
-2.02%
$ 265,030 $ 68,366
Feb 14, 2026 $ 0.00178
+2.62%
$ 270,493 $ 68,858
Feb 13, 2026 $ 0.00174
+1.68%
$ 263,385 $ 65,511
Feb 12, 2026 $ 0.00171
+0.37%
$ 259,041 $ 62,720
Feb 11, 2026 $ 0.0017
+2.04%
$ 257,814 $ 79,534
Feb 10, 2026 $ 0.00167
-9.09%
$ 252,917 $ 92,626
Feb 9, 2026 $ 0.00183
+2.38%
$ 278,212 $ 78,884
Feb 8, 2026 $ 0.00179
-0.36%
$ 271,736 $ 76,280
Feb 7, 2026 $ 0.00178
-1.65%
$ 270,459 $ 121,113
Feb 6, 2026 $ 0.00181
+10.03%
$ 275,009 $ 114,839
Feb 5, 2026 $ 0.00165
-12.59%
$ 249,888 $ 128,175
Feb 4, 2026 $ 0.00188
-7.45%
$ 286,628 $ 157,597
Feb 3, 2026 $ 0.00203
-22.82%
$ 307,788 $ 318,486
Feb 2, 2026 $ 0.00263
-0.50%
$ 398,770 $ 96,395
Feb 1, 2026 $ 0.00264
-7.75%
$ 400,789 $ 119,400
Jan 31, 2026 $ 0.00286
-7.32%
$ 434,453 $ 128,295
Jan 30, 2026 $ 0.00309
-7.07%
$ 468,743 $ 111,496
Jan 29, 2026 $ 0.00333
-4.96%
$ 504,358 $ 89,688
Jan 28, 2026 $ 0.0035
+1.12%
$ 530,700 $ 118,302
Jan 27, 2026 $ 0.00346
-2.57%
$ 524,827 $ 133,233
Jan 26, 2026 $ 0.00355
-3.97%
$ 538,646 $ 108,789
Jan 25, 2026 $ 0.0037
-5.64%
$ 560,933 $ 89,058
Jan 24, 2026 $ 0.00392
-9.19%
$ 594,461 $ 139,790
Jan 23, 2026 $ 0.00432
+6.70%
$ 654,616 $ 130,848
Jan 22, 2026 $ 0.00405
+3.58%
$ 613,757 $ 115,983
Jan 21, 2026 $ 0.00391
-4.72%
$ 592,339 $ 164,088
Jan 20, 2026 $ 0.0041
-12.63%
$ 624,517 $ 179,142
Jan 19, 2026 $ 0.00469
-1.72%
$ 711,557 $ 123,264
Jan 18, 2026 $ 0.00477
-6.29%
$ 724,022 $ 123,218
Jan 17, 2026 $ 0.00509
+6.12%
$ 776,456 $ 124,946
Jan 16, 2026 $ 0.0048
-8.34%
$ 728,038 $ 185,559
Jan 15, 2026 $ 0.00524
-8.39%
$ 794,320 $ 96,296
Jan 14, 2026 $ 0.00572
-4.62%
$ 867,995 $ 112,131
Jan 13, 2026 $ 0.006
+4.57%
$ 909,946 $ 137,654
Jan 12, 2026 $ 0.00574
+3.15%
$ 870,197 $ 568,420
Jan 11, 2026 $ 0.00556
+10.85%
$ 841,595 $ 1.06 million
Jan 10, 2026 $ 0.00502
+2.79%
$ 761,065 $ 123,861
Jan 9, 2026 $ 0.00487
-1.87%
$ 737,908 $ 116,703
Jan 8, 2026 $ 0.00496
-4.40%
$ 752,318 $ 129,340
Jan 7, 2026 $ 0.00519
-3.86%
$ 783,588 $ 141,256
Jan 6, 2026 $ 0.0054
-0.20%
$ 816,944 $ 236,851
Jan 5, 2026 $ 0.00543
+8.36%
$ 823,437 $ 129,000