Alpaca Finance Historical Data

ALPACA Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0169
-0.50%
$ 3.15 million $ 203,463
Sep 26, 2025 $ 0.017
+4.68%
$ 3.17 million $ 175,669
Sep 25, 2025 $ 0.0163
-1.40%
$ 3.03 million $ 104,324
Sep 24, 2025 $ 0.0166
-1.91%
$ 3.09 million $ 739,282
Sep 23, 2025 $ 0.0169
+2.56%
$ 3.15 million $ 1.04 million
Sep 22, 2025 $ 0.0166
-2.97%
$ 3.07 million $ 278,325
Sep 21, 2025 $ 0.017
-3.96%
$ 3.18 million $ 271,287
Sep 20, 2025 $ 0.0175
+2.80%
$ 3.31 million $ 221,870
Sep 19, 2025 $ 0.017
-4.87%
$ 3.17 million $ 180,989
Sep 18, 2025 $ 0.0179
+0.27%
$ 3.33 million $ 185,519
Sep 17, 2025 $ 0.0177
+2.36%
$ 3.34 million $ 893,346
Sep 16, 2025 $ 0.0173
-2.95%
$ 3.22 million $ 897,253
Sep 15, 2025 $ 0.0179
-4.43%
$ 3.33 million $ 765,682
Sep 14, 2025 $ 0.0185
-4.79%
$ 3.5 million $ 877,756
Sep 13, 2025 $ 0.0194
+2.10%
$ 3.63 million $ 928,863
Sep 12, 2025 $ 0.019
+9.18%
$ 3.55 million $ 1.13 million
Sep 11, 2025 $ 0.0174
-6.41%
$ 3.25 million $ 1.18 million
Sep 10, 2025 $ 0.0186
+2.30%
$ 3.48 million $ 378,335
Sep 9, 2025 $ 0.0182
-4.57%
$ 3.4 million $ 260,542
Sep 8, 2025 $ 0.0191
-1.07%
$ 3.56 million $ 235,978
Sep 7, 2025 $ 0.0193
-1.53%
$ 3.6 million $ 233,663
Sep 6, 2025 $ 0.0196
-2.77%
$ 3.66 million $ 458,983
Sep 5, 2025 $ 0.0202
+5.51%
$ 3.75 million $ 653,638
Sep 4, 2025 $ 0.0191
-10.71%
$ 3.57 million $ 493,674
Sep 3, 2025 $ 0.0207
+25.15%
$ 3.96 million $ 1.66 million
Sep 2, 2025 $ 0.0166
+1.03%
$ 3.09 million $ 249,293
Sep 1, 2025 $ 0.0164
-5.73%
$ 3.07 million $ 210,290
Aug 31, 2025 $ 0.0172
-1.49%
$ 3.25 million $ 206,192
Aug 30, 2025 $ 0.0175
-2.76%
$ 3.25 million $ 207,506
Aug 29, 2025 $ 0.018
+0.34%
$ 3.36 million $ 219,890
Aug 28, 2025 $ 0.0179
+0.28%
$ 3.34 million $ 183,801
Aug 27, 2025 $ 0.0179
-0.35%
$ 3.33 million $ 215,875
Aug 26, 2025 $ 0.018
+3.99%
$ 3.34 million $ 268,915
Aug 25, 2025 $ 0.0171
-6.04%
$ 3.22 million $ 294,847
Aug 24, 2025 $ 0.0184
-4.50%
$ 3.41 million $ 313,919
Aug 23, 2025 $ 0.0193
-3.41%
$ 3.59 million $ 359,300
Aug 22, 2025 $ 0.0207
+11.74%
$ 3.73 million $ 298,707
Aug 21, 2025 $ 0.0185
-4.44%
$ 3.46 million $ 324,665
Aug 20, 2025 $ 0.0194
+6.83%
$ 3.61 million $ 400,961
Aug 19, 2025 $ 0.0181
-10.24%
$ 3.31 million $ 278,433
Aug 18, 2025 $ 0.0202
-9.13%
$ 3.77 million $ 311,501
Aug 17, 2025 $ 0.0222
+5.17%
$ 4.12 million $ 285,620
Aug 16, 2025 $ 0.0211
+3.13%
$ 3.94 million $ 231,411
Aug 15, 2025 $ 0.0205
-1.03%
$ 3.82 million $ 293,216
Aug 14, 2025 $ 0.0207
-7.16%
$ 3.86 million $ 1.43 million
Aug 13, 2025 $ 0.0223
+9.10%
$ 4.15 million $ 1.22 million
Aug 12, 2025 $ 0.0204
+2.86%
$ 3.81 million $ 500,750
Aug 11, 2025 $ 0.0199
-1.33%
$ 3.7 million $ 561,272
Aug 10, 2025 $ 0.0201
-2.25%
$ 3.75 million $ 650,535
Aug 9, 2025 $ 0.0206
+1.87%
$ 3.84 million $ 803,816