Alpaca Finance Historical Data

ALPACA Page 6
Download
Date Close Price change Market cap Trading volume
Nov 30, 2025 $ 0.00614
-10.34%
$ 1.17 million $ 207,180
Nov 29, 2025 $ 0.00681
+6.15%
$ 1.28 million $ 232,911
Nov 28, 2025 $ 0.00681
+15.13%
$ 1.2 million $ 204,017
Nov 27, 2025 $ 0.00594
+6.95%
$ 1.1 million $ 245,721
Nov 26, 2025 $ 0.00555
+3.57%
$ 1.04 million $ 96,775
Nov 25, 2025 $ 0.00535
-5.57%
$ 999,727 $ 87,602
Nov 24, 2025 $ 0.00568
-2.13%
$ 1.06 million $ 92,656
Nov 23, 2025 $ 0.00584
+6.55%
$ 1.08 million $ 92,700
Nov 22, 2025 $ 0.0055
+0.28%
$ 1.02 million $ 82,479
Nov 21, 2025 $ 0.00546
-7.01%
$ 1.02 million $ 95,723
Nov 20, 2025 $ 0.00595
+2.54%
$ 1.1 million $ 87,735
Nov 19, 2025 $ 0.0058
-5.06%
$ 1.08 million $ 65,175
Nov 18, 2025 $ 0.0061
+2.18%
$ 1.14 million $ 1.41 million
Nov 17, 2025 $ 0.00597
-3.31%
$ 1.11 million $ 1.34 million
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