Alpaca Finance Historical Data

ALPACA Page 4
Download
Date Close Price change Market cap Trading volume
Mar 10, 2026 $ 0.00206
+1.33%
$ 312,236 $ 61,473
Mar 9, 2026 $ 0.00203
-2.73%
$ 308,153 $ 71,328
Mar 8, 2026 $ 0.00209
+13.96%
$ 316,807 $ 100,795
Mar 7, 2026 $ 0.00183
-5.62%
$ 277,990 $ 76,364
Mar 6, 2026 $ 0.00194
-2.85%
$ 294,479 $ 67,124
Mar 5, 2026 $ 0.002
-1.81%
$ 303,105 $ 43,843
Mar 4, 2026 $ 0.00204
+4.56%
$ 308,692 $ 50,276
Mar 3, 2026 $ 0.00195
-8.05%
$ 295,225 $ 73,824
Mar 2, 2026 $ 0.00212
+9.13%
$ 321,055 $ 105,919
Mar 1, 2026 $ 0.00194
+6.50%
$ 294,182 $ 94,192
Feb 28, 2026 $ 0.00182
-1.04%
$ 276,236 $ 75,896
Feb 27, 2026 $ 0.00184
-1.52%
$ 279,130 $ 72,647
Feb 26, 2026 $ 0.00187
-7.28%
$ 283,435 $ 69,212
Feb 25, 2026 $ 0.00202
+12.33%
$ 305,691 $ 76,054
Feb 24, 2026 $ 0.00179
-3.18%
$ 272,128 $ 69,585
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