Alpaca Finance Historical Data

ALPACA Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 0.568
+196.05%
$ 105.25 million $ 698.41 million
Apr 29, 2025 $ 0.192
-21.34%
$ 35.65 million $ 176.65 million
Apr 28, 2025 $ 0.245
+37.57%
$ 45.33 million $ 220.78 million
Apr 27, 2025 $ 0.178
-40.82%
$ 33.02 million $ 286.52 million
Apr 26, 2025 $ 0.302
+74.82%
$ 55.85 million $ 299 million
Apr 25, 2025 $ 0.172
+162.05%
$ 31.93 million $ 266.28 million
Apr 24, 2025 $ 0.0659
+47.50%
$ 12.21 million $ 148.89 million
Apr 23, 2025 $ 0.0447
+8.51%
$ 8.29 million $ 24.38 million
Apr 22, 2025 $ 0.0412
-0.96%
$ 7.64 million $ 17.99 million
Apr 21, 2025 $ 0.0416
-23.77%
$ 7.71 million $ 9.69 million
Apr 20, 2025 $ 0.0546
+23.71%
$ 10.11 million $ 49.31 million
Apr 19, 2025 $ 0.0441
+37.28%
$ 8.17 million $ 32.4 million
Apr 18, 2025 $ 0.0321
+9.39%
$ 5.95 million $ 4.94 million
Apr 17, 2025 $ 0.0294
-5.30%
$ 5.44 million $ 4.26 million
Apr 16, 2025 $ 0.031
+1.91%
$ 5.74 million $ 21.12 million
Apr 15, 2025 $ 0.0304
-7.49%
$ 5.63 million $ 2.29 million
Apr 14, 2025 $ 0.0329
-9.10%
$ 6.09 million $ 3.33 million
Apr 13, 2025 $ 0.0362
-14.24%
$ 6.7 million $ 3.91 million
Apr 12, 2025 $ 0.0422
+3.69%
$ 7.81 million $ 2.49 million
Apr 11, 2025 $ 0.0407
+4.83%
$ 7.54 million $ 2.82 million
Apr 10, 2025 $ 0.0388
-14.14%
$ 7.19 million $ 4.86 million
Apr 9, 2025 $ 0.0452
+14.36%
$ 8.37 million $ 3.8 million
Apr 8, 2025 $ 0.0395
-3.43%
$ 7.32 million $ 3.45 million
Apr 7, 2025 $ 0.0409
+4.34%
$ 7.58 million $ 2.76 million
Apr 6, 2025 $ 0.0393
-9.73%
$ 7.27 million $ 2.73 million
Apr 5, 2025 $ 0.0435
-2.55%
$ 8.05 million $ 2.92 million
Apr 4, 2025 $ 0.0446
-3.78%
$ 8.26 million $ 3.07 million
Apr 3, 2025 $ 0.0464
-8.12%
$ 8.59 million $ 5.51 million
Apr 2, 2025 $ 0.0505
-7.04%
$ 9.36 million $ 3.63 million
Apr 1, 2025 $ 0.0543
+2.80%
$ 10.07 million $ 3.35 million
Mar 31, 2025 $ 0.0529
-6.49%
$ 9.79 million $ 11.66 million
Mar 30, 2025 $ 0.0566
+10.91%
$ 10.48 million $ 37.31 million
Mar 29, 2025 $ 0.051
-7.88%
$ 9.45 million $ 3.68 million
Mar 28, 2025 $ 0.0554
-3.17%
$ 10.27 million $ 3.77 million
Mar 27, 2025 $ 0.0572
-5.69%
$ 10.6 million $ 4.25 million
Mar 26, 2025 $ 0.0607
-1.93%
$ 11.24 million $ 3.2 million
Mar 25, 2025 $ 0.0619
+1.12%
$ 11.46 million $ 2.33 million
Mar 24, 2025 $ 0.0612
+4.01%
$ 11.34 million $ 4.17 million
Mar 23, 2025 $ 0.0588
-1.73%
$ 10.9 million $ 3.42 million
Mar 22, 2025 $ 0.0599
+1.73%
$ 11.09 million $ 6.62 million
Mar 21, 2025 $ 0.0589
-11.71%
$ 10.9 million $ 32.59 million
Mar 20, 2025 $ 0.0667
+1.79%
$ 12.35 million $ 6.12 million
Mar 19, 2025 $ 0.0655
-2.17%
$ 12.13 million $ 6.25 million
Mar 18, 2025 $ 0.067
-0.94%
$ 12.41 million $ 5.5 million
Mar 17, 2025 $ 0.0676
+0.18%
$ 12.53 million $ 7.83 million
Mar 16, 2025 $ 0.0675
-3.43%
$ 12.5 million $ 4.26 million
Mar 15, 2025 $ 0.0698
+0.66%
$ 12.94 million $ 8.38 million
Mar 14, 2025 $ 0.0703
-10.63%
$ 13.03 million $ 41.26 million
Mar 13, 2025 $ 0.0787
-1.20%
$ 14.58 million $ 6.5 million
Mar 12, 2025 $ 0.0797
+6.48%
$ 14.76 million $ 13.78 million