Alpaca Finance Historical Data

ALPACA Page 9
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $ 0.0749
+17.61%
$ 13.87 million $ 21.63 million
Mar 10, 2025 $ 0.0637
+11.36%
$ 11.79 million $ 14.79 million
Mar 9, 2025 $ 0.0571
-11.84%
$ 10.58 million $ 5.42 million
Mar 8, 2025 $ 0.0648
-8.62%
$ 12 million $ 6.89 million
Mar 7, 2025 $ 0.0709
+3.31%
$ 13.13 million $ 5.43 million
Mar 6, 2025 $ 0.0686
-6.39%
$ 12.71 million $ 5.03 million
Mar 5, 2025 $ 0.0733
+1.22%
$ 13.57 million $ 7.24 million
Mar 4, 2025 $ 0.0724
-27.19%
$ 13.4 million $ 19.14 million
Mar 3, 2025 $ 0.0994
-19.87%
$ 18.41 million $ 16.21 million
Mar 2, 2025 $ 0.124
+5.87%
$ 22.98 million $ 5.91 million
Mar 1, 2025 $ 0.117
-5.47%
$ 21.7 million $ 3.01 million
Feb 28, 2025 $ 0.124
-3.34%
$ 22.95 million $ 4.42 million
Feb 27, 2025 $ 0.128
-1.10%
$ 23.75 million $ 5.45 million
Feb 26, 2025 $ 0.13
+9.14%
$ 24.02 million $ 7.6 million
Feb 25, 2025 $ 0.119
+1.17%
$ 22.01 million $ 8.44 million
Feb 24, 2025 $ 0.117
-12.24%
$ 21.76 million $ 3.71 million
Feb 23, 2025 $ 0.134
-3.38%
$ 24.79 million $ 3.73 million
Feb 22, 2025 $ 0.139
+4.89%
$ 25.66 million $ 4.35 million
Feb 21, 2025 $ 0.132
-3.32%
$ 24.46 million $ 4.64 million
Feb 20, 2025 $ 0.137
-2.59%
$ 25.3 million $ 5 million
Feb 19, 2025 $ 0.14
+0.52%
$ 25.99 million $ 3.64 million
Feb 18, 2025 $ 0.14
-6.78%
$ 25.87 million $ 5.21 million
Feb 17, 2025 $ 0.15
+0.04%
$ 27.76 million $ 6.96 million
Feb 16, 2025 $ 0.15
-3.30%
$ 27.74 million $ 10.29 million
Feb 15, 2025 $ 0.155
-0.04%
$ 28.68 million $ 7.68 million
Feb 14, 2025 $ 0.155
-1.29%
$ 28.69 million $ 16.66 million
Feb 13, 2025 $ 0.157
-5.57%
$ 29.05 million $ 37.09 million
Feb 12, 2025 $ 0.166
+48.23%
$ 30.81 million $ 48.39 million
Feb 11, 2025 $ 0.112
-4.05%
$ 20.79 million $ 5.68 million
Feb 10, 2025 $ 0.117
+8.46%
$ 21.66 million $ 6.85 million
Feb 9, 2025 $ 0.108
-7.94%
$ 19.96 million $ 18.47 million
Feb 8, 2025 $ 0.117
+18.15%
$ 21.67 million $ 17.68 million
Feb 7, 2025 $ 0.099
+4.61%
$ 18.34 million $ 3.97 million
Feb 6, 2025 $ 0.0947
-5.47%
$ 17.54 million $ 3.25 million
Feb 5, 2025 $ 0.1
-1.55%
$ 18.55 million $ 2.92 million
Feb 4, 2025 $ 0.102
-4.34%
$ 18.85 million $ 2.88 million
Feb 3, 2025 $ 0.106
+2.11%
$ 19.71 million $ 5.54 million
Feb 2, 2025 $ 0.104
-13.97%
$ 19.3 million $ 3.79 million
Feb 1, 2025 $ 0.121
-10.01%
$ 22.43 million $ 2.21 million
Jan 31, 2025 $ 0.135
+3.31%
$ 24.93 million $ 2.13 million
Jan 30, 2025 $ 0.13
+2.37%
$ 24.13 million $ 2.23 million
Jan 29, 2025 $ 0.127
+1.06%
$ 23.57 million $ 2.49 million
Jan 28, 2025 $ 0.126
-4.67%
$ 23.33 million $ 3.13 million
Jan 27, 2025 $ 0.132
-2.19%
$ 24.47 million $ 4.01 million
Jan 26, 2025 $ 0.135
-0.60%
$ 25.02 million $ 2.78 million
Jan 25, 2025 $ 0.136
+0.34%
$ 25.18 million $ 2.95 million
Jan 24, 2025 $ 0.135
-4.07%
$ 25.09 million $ 2.69 million
Jan 23, 2025 $ 0.141
+0.50%
$ 26.15 million $ 3.06 million
Jan 22, 2025 $ 0.141
-3.27%
$ 26.02 million $ 6.2 million
Jan 21, 2025 $ 0.145
+3.06%
$ 26.9 million $ 3.5 million