ALPACA Historical Data

ALPACA
Download
Date Close Price change Market cap Trading volume
Aug 3, 2026 $0.0₅108
-0.19%
$-- $5
Aug 2, 2026 $0.0₅108
+2.20%
$747 $5
Aug 1, 2026 $0.0₅109
-0.02%
$751 $1
Jul 4, 2026 $0.0₅133
+3.35%
$-- $14
Jul 3, 2026 $0.0₅129
+0.35%
$890 $14
Jun 12, 2026 $0.0₅155
-1.02%
$-- $0
Jun 5, 2026 $0.0₅164
-2.38%
$-- $4
Jun 4, 2026 $0.0₅168
+0.98%
$1,156 $4
May 28, 2026 $0.0₅169
-0.34%
$-- $0
May 27, 2026 $0.0₅17
-1.77%
$1,228 $0
May 26, 2026 $0.0₅173
-0.08%
$1,251 $73
May 12, 2026 $0.0₅168
-3.45%
$-- $14
May 11, 2026 $0.0₅174
+16.46%
$1,258 $37
May 10, 2026 $0.0₅15
+3.30%
$1,082 $0
Apr 26, 2026 $0.0₅229
-0.15%
$-- $3
Apr 25, 2026 $0.0₅23
-1.73%
$1,618 $3
Nov 1, 2025 $0.0000151
-0.43%
$-- $48
Oct 31, 2025 $0.0000151
-24.85%
$14,685 $681
Oct 30, 2025 $0.0000201
-14.21%
$19,553 $509
Oct 29, 2025 $0.0000158
+4.66%
$15,302 $852
Oct 28, 2025 $0.000016
-18.54%
$14,627 $291
Oct 27, 2025 $0.0000118
-28.84%
$11,456 $605
Oct 26, 2025 $0.0000166
+23.20%
$16,141 $416
Oct 25, 2025 $0.0000138
+0.35%
$13,395 $78
Oct 24, 2025 $0.0000138
+11.15%
$13,319 $111
Oct 23, 2025 $0.0000143
+25.90%
$13,871 $99
Oct 22, 2025 $0.0000112
+5.42%
$11,050 $214
Oct 21, 2025 $0.0000122
+8.35%
$11,868 $1,002
Oct 20, 2025 $0.0000113
+1.08%
$10,960 $38
Sep 28, 2025 $0.0000148
+1.17%
$14,310 $69
Sep 27, 2025 $0.0000146
+7.75%
$14,212 $408
Sep 26, 2025 $0.0000136
+2.50%
$13,167 $312
Sep 25, 2025 $0.0000133
+3.29%
$12,887 $102
Sep 24, 2025 $0.000013
-10.01%
$12,502 $159
Sep 23, 2025 $0.0000144
+3.48%
$13,936 $296
Sep 22, 2025 $0.000014
+0.77%
$13,540 $218
Sep 21, 2025 $0.0000139
-12.19%
$13,439 $667
Sep 20, 2025 $0.0000158
+2.89%
$15,325 $684
Sep 19, 2025 $0.0000154
-13.59%
$14,887 $97
Sep 18, 2025 $0.0000179
+0.09%
$17,284 $62
Sep 17, 2025 $0.0000178
-21.28%
$17,375 $306
Sep 16, 2025 $0.0000193
-1.13%
$18,732 $145
Sep 15, 2025 $0.0000195
-1.39%
$18,966 $4
Sep 14, 2025 $0.0000199
-10.84%
$19,187 $71
Sep 13, 2025 $0.0000223
-2.35%
$21,682 $557
Sep 12, 2025 $0.0000229
-2.52%
$22,201 $120
Sep 11, 2025 $0.0000235
-3.92%
$22,771 $741
Sep 10, 2025 $0.0000223
-2.04%
$21,594 $308
Sep 9, 2025 $0.0000227
-11.38%
$22,007 $192
Sep 8, 2025 $0.0000255
+5.58%
$24,782 $462
Download