Alpaca Finance Historical Data

ALPACA Page 5
Download
Date Close Price change Market cap Trading volume
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
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