Alpaca Finance Historical Data

ALPACA Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2025 $ 0.0202
-1.59%
$ 3.78 million $ 1.05 million
Aug 7, 2025 $ 0.0205
-6.78%
$ 3.83 million $ 2.2 million
Aug 6, 2025 $ 0.0221
-4.08%
$ 4.11 million $ 1.13 million
Aug 5, 2025 $ 0.023
-7.12%
$ 4.29 million $ 998,817
Aug 4, 2025 $ 0.0247
-6.91%
$ 4.62 million $ 1.86 million
Aug 3, 2025 $ 0.0267
-90.88%
$ 4.94 million $ 3.8 million
Aug 2, 2025 $ 0.159
+561.23%
$ 54.66 million $ 163,845
Aug 1, 2025 $ 0.0232
-5.70%
$ 4.5 million $ 1.07 million
Jul 31, 2025 $ 0.0246
-0.33%
$ 4.6 million $ 1.41 million
Jul 30, 2025 $ 0.0247
-2.64%
$ 4.61 million $ 1.53 million
Jul 29, 2025 $ 0.0254
-13.57%
$ 4.74 million $ 2.09 million
Jul 28, 2025 $ 0.0294
-17.79%
$ 5.48 million $ 2.82 million
Jul 27, 2025 $ 0.0357
-9.40%
$ 6.66 million $ 2.19 million
Jul 26, 2025 $ 0.0395
+24.29%
$ 7.36 million $ 4.56 million
Jul 25, 2025 $ 0.0317
-13.05%
$ 5.92 million $ 2.51 million
Jul 24, 2025 $ 0.0365
-15.55%
$ 6.8 million $ 2.53 million
Jul 23, 2025 $ 0.0432
-7.10%
$ 8.05 million $ 1.98 million
Jul 22, 2025 $ 0.0465
-3.17%
$ 8.67 million $ 3.21 million
Jul 21, 2025 $ 0.048
-3.94%
$ 8.96 million $ 4.38 million
Jul 20, 2025 $ 0.05
+11.59%
$ 9.32 million $ 13.47 million
Jul 19, 2025 $ 0.0448
+12.49%
$ 8.35 million $ 4.71 million
Jul 18, 2025 $ 0.0398
-18.71%
$ 7.42 million $ 3.81 million
Jul 17, 2025 $ 0.049
+5.53%
$ 9.13 million $ 4.1 million
Jul 16, 2025 $ 0.0464
-16.55%
$ 8.65 million $ 6.04 million
Jul 15, 2025 $ 0.0556
-9.58%
$ 10.37 million $ 10.16 million
Jul 14, 2025 $ 0.0615
+4.42%
$ 11.47 million $ 17.43 million
Jul 13, 2025 $ 0.0587
-27.73%
$ 10.94 million $ 31.86 million
Jul 12, 2025 $ 0.0812
+240.45%
$ 15.14 million $ 42.49 million
Jul 11, 2025 $ 0.0239
+74.75%
$ 4.45 million $ 13.58 million
Jul 10, 2025 $ 0.0131
+0.99%
$ 2.45 million $ 3.68 million
Jul 9, 2025 $ 0.013
-3.26%
$ 2.42 million $ 3.21 million
Jul 8, 2025 $ 0.0134
+6.73%
$ 2.5 million $ 2.16 million
Jul 7, 2025 $ 0.0126
+0.65%
$ 2.36 million $ 1.6 million
Jul 6, 2025 $ 0.0126
+1.47%
$ 2.34 million $ 1.69 million
Jul 5, 2025 $ 0.0124
-1.33%
$ 2.31 million $ 1.49 million
Jul 4, 2025 $ 0.0126
-5.95%
$ 2.34 million $ 3.05 million