Alpaca Finance Historical Data

ALPACA Page 4
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $ 0.00613
-2.85%
$ 1.15 million $ 1.37 million
Nov 15, 2025 $ 0.00626
-0.53%
$ 1.18 million $ 1.41 million
Nov 14, 2025 $ 0.00631
-7.80%
$ 1.17 million $ 1.36 million
Nov 13, 2025 $ 0.00703
+4.51%
$ 1.28 million $ 1.35 million
Nov 12, 2025 $ 0.00663
-6.79%
$ 1.25 million $ 189,591
Nov 11, 2025 $ 0.00711
-6.94%
$ 1.33 million $ 151,689
Nov 10, 2025 $ 0.00765
+0.81%
$ 1.43 million $ 135,322
Nov 9, 2025 $ 0.00758
-9.69%
$ 1.41 million $ 350,108
Nov 8, 2025 $ 0.0084
+47.12%
$ 1.57 million $ 346,307
Nov 7, 2025 $ 0.00571
+5.90%
$ 1.06 million $ 63,771
Nov 6, 2025 $ 0.00539
-9.73%
$ 1 million $ 68,295
Nov 5, 2025 $ 0.00597
+0.78%
$ 1.11 million $ 62,183
Nov 4, 2025 $ 0.00592
-4.11%
$ 1.1 million $ 75,665
Nov 3, 2025 $ 0.0062
-21.01%
$ 1.16 million $ 56,343
Nov 2, 2025 $ 0.00785
-1.76%
$ 1.46 million $ 60,264
Nov 1, 2025 $ 0.00799
-4.75%
$ 1.49 million $ 38,910
Oct 31, 2025 $ 0.00863
+7.94%
$ 1.57 million $ 42,313
Oct 30, 2025 $ 0.008
-7.90%
$ 1.49 million $ 84,922
Oct 29, 2025 $ 0.00869
-2.18%
$ 1.62 million $ 81,915
Oct 28, 2025 $ 0.00888
-1.01%
$ 1.66 million $ 54,011
Oct 27, 2025 $ 0.00898
-4.13%
$ 1.67 million $ 93,024
Oct 26, 2025 $ 0.00937
+0.44%
$ 1.75 million $ 111,097
Oct 25, 2025 $ 0.00933
-0.86%
$ 1.74 million $ 108,302
Oct 24, 2025 $ 0.00942
-1.50%
$ 1.75 million $ 106,563
Oct 23, 2025 $ 0.00952
-1.11%
$ 1.78 million $ 101,919
Oct 22, 2025 $ 0.00967
+4.85%
$ 1.79 million $ 79,011
Oct 21, 2025 $ 0.00933
-4.14%
$ 1.72 million $ 92,925
Oct 20, 2025 $ 0.0096
-3.85%
$ 1.81 million $ 68,987
Oct 19, 2025 $ 0.00997
-0.24%
$ 1.86 million $ 82,479
Oct 18, 2025 $ 0.00999
+10.71%
$ 1.86 million $ 109,540
Oct 17, 2025 $ 0.0093
-2.44%
$ 1.68 million $ 117,711
Oct 16, 2025 $ 0.00948
-3.00%
$ 1.78 million $ 113,764
Oct 15, 2025 $ 0.00977
-12.00%
$ 1.82 million $ 375,128
Oct 14, 2025 $ 0.0111
-13.15%
$ 2.07 million $ 215,203
Oct 13, 2025 $ 0.0128
-3.53%
$ 2.38 million $ 133,191
Oct 12, 2025 $ 0.0132
+12.51%
$ 2.46 million $ 234,478
Oct 11, 2025 $ 0.0117
+10.85%
$ 2.19 million $ 144,285
Oct 10, 2025 $ 0.0106
-19.53%
$ 1.97 million $ 224,572
Oct 9, 2025 $ 0.0132
-3.99%
$ 2.46 million $ 928,323
Oct 8, 2025 $ 0.0137
-2.73%
$ 2.55 million $ 214,946
Oct 7, 2025 $ 0.0141
-8.01%
$ 2.63 million $ 789,092
Oct 6, 2025 $ 0.0153
-3.63%
$ 2.86 million $ 317,398
Oct 5, 2025 $ 0.0159
-0.47%
$ 2.96 million $ 138,373
Oct 4, 2025 $ 0.016
-3.91%
$ 2.98 million $ 144,333
Oct 3, 2025 $ 0.0168
+2.39%
$ 3.1 million $ 98,262
Oct 2, 2025 $ 0.0164
+0.58%
$ 3.06 million $ 121,026
Oct 1, 2025 $ 0.0163
+3.71%
$ 3.04 million $ 1.1 million
Sep 30, 2025 $ 0.0157
-4.01%
$ 2.93 million $ 287,184
Sep 29, 2025 $ 0.0164
-0.19%
$ 3.05 million $ 80,060
Sep 28, 2025 $ 0.0163
-3.29%
$ 3.06 million $ 146,962