Alpaca Finance Historical Data

ALPACA Page 3
Download
Date Close Price change Market cap Trading volume
Apr 28, 2026 $ 0.000506
-0.59%
$ 76,819 $ 1,015
Apr 27, 2026 $ 0.000509
-3.93%
$ 77,260 $ 1,694
Apr 26, 2026 $ 0.000512
+0.49%
$ 77,625 $ 1,379
Apr 25, 2026 $ 0.000511
+0.21%
$ 77,459 $ 2,358
Apr 24, 2026 $ 0.000509
+1.37%
$ 77,259 $ 857
Apr 23, 2026 $ 0.000506
+0.15%
$ 76,684 $ 258
Apr 22, 2026 $ 0.000505
-7.58%
$ 76,570 $ 2,064
Apr 21, 2026 $ 0.000546
+0.33%
$ 82,838 $ 108
Apr 20, 2026 $ 0.000545
-23.70%
$ 82,646 $ 1,603
Apr 19, 2026 $ 0.000714
+24.70%
$ 108,310 $ 15
Apr 18, 2026 $ 0.000572
-16.27%
$ 86,710 $ 731
Apr 17, 2026 $ 0.000683
+9.05%
$ 103,559 $ 1,028
Apr 16, 2026 $ 0.000626
+6.84%
$ 94,885 $ 997
Apr 15, 2026 $ 0.000586
+0.38%
$ 88,850 $ 1,890
Apr 14, 2026 $ 0.000584
-0.23%
$ 88,562 $ 4,024
Apr 13, 2026 $ 0.000585
+4.93%
$ 88,800 $ 1,495
Apr 12, 2026 $ 0.000558
-4.53%
$ 84,682 $ 2,959
Apr 11, 2026 $ 0.000587
-1.51%
$ 89,048 $ 2,277
Apr 10, 2026 $ 0.000598
-1.52%
$ 90,679 $ 1,614
Apr 9, 2026 $ 0.000608
+3.34%
$ 92,147 $ 4,076
Apr 8, 2026 $ 0.00059
+6.04%
$ 89,475 $ 3,755
Apr 7, 2026 $ 0.000556
+0.95%
$ 84,352 $ 2,080
Apr 6, 2026 $ 0.00055
+1.35%
$ 83,417 $ 1,082
Apr 5, 2026 $ 0.000543
+1.86%
$ 82,304 $ 1,304
Apr 4, 2026 $ 0.000528
-2.95%
$ 80,147 $ 2,733
Apr 3, 2026 $ 0.000544
+1.55%
$ 82,561 $ 12,286
Apr 2, 2026 $ 0.000536
-8.82%
$ 81,294 $ 4,071
Apr 1, 2026 $ 0.000588
+2.43%
$ 89,215 $ 2,333
Mar 31, 2026 $ 0.000584
+7.23%
$ 88,553 $ 5,859
Mar 30, 2026 $ 0.000543
-12.49%
$ 82,412 $ 3,841
Mar 29, 2026 $ 0.000621
+0.55%
$ 94,182 $ 1,137
Mar 28, 2026 $ 0.000618
+2.64%
$ 93,680 $ 519
Mar 27, 2026 $ 0.000602
-4.11%
$ 91,254 $ 1,152
Mar 26, 2026 $ 0.000627
-3.17%
$ 95,118 $ 2,324
Mar 25, 2026 $ 0.000648
-8.59%
$ 98,231 $ 4,085
Mar 24, 2026 $ 0.000709
-10.61%
$ 107,460 $ 9,629
Mar 23, 2026 $ 0.000792
-30.38%
$ 120,078 $ 62,750
Mar 22, 2026 $ 0.00114
-7.48%
$ 172,473 $ 49,354
Mar 21, 2026 $ 0.00123
-2.84%
$ 186,422 $ 52,277
Mar 20, 2026 $ 0.00127
-3.73%
$ 192,310 $ 79,114
Mar 19, 2026 $ 0.00132
-10.64%
$ 199,762 $ 83,412
Mar 18, 2026 $ 0.00147
-4.00%
$ 223,364 $ 134,412
Mar 17, 2026 $ 0.00153
-31.30%
$ 232,659 $ 215,469
Mar 16, 2026 $ 0.00223
-7.91%
$ 338,684 $ 74,641
Mar 15, 2026 $ 0.00241
+12.54%
$ 365,563 $ 115,818
Mar 14, 2026 $ 0.00214
+3.07%
$ 325,936 $ 64,597
Mar 13, 2026 $ 0.00208
-6.47%
$ 315,149 $ 83,369
Mar 12, 2026 $ 0.00222
+7.40%
$ 335,619 $ 98,681
Mar 11, 2026 $ 0.00207
+0.49%
$ 313,737 $ 75,404
Mar 10, 2026 $ 0.00206
+1.33%
$ 312,236 $ 61,473