Alpaca Finance Historical Data

ALPACA Page 10
Download
Date Close Price change Market cap Trading volume
Jun 12, 2025 $0.0389
-3.85%
$7.24 million $4.26 million
Jun 11, 2025 $0.0404
-3.63%
$7.54 million $4.85 million
Jun 10, 2025 $0.0419
+0.79%
$7.82 million $4.64 million
Jun 9, 2025 $0.0416
-1.40%
$7.76 million $4.02 million
Jun 8, 2025 $0.0422
+0.00%
$7.87 million $4.73 million
Jun 7, 2025 $0.0422
-1.38%
$7.87 million $3.41 million
Jun 6, 2025 $0.0428
-17.97%
$7.98 million $10.38 million
Jun 5, 2025 $0.0523
+7.17%
$9.76 million $12.03 million
Jun 4, 2025 $0.0488
-6.82%
$9.11 million $6.59 million
Jun 3, 2025 $0.0524
-6.28%
$9.78 million $6.76 million
Jun 2, 2025 $0.0559
+0.37%
$10.42 million $10.17 million
Jun 1, 2025 $0.0557
-7.47%
$10.38 million $5.88 million
May 31, 2025 $0.0602
-8.55%
$11.22 million $7.56 million
May 30, 2025 $0.0658
-26.99%
$12.27 million $15.62 million
May 29, 2025 $0.0901
-11.47%
$16.79 million $12.44 million
May 28, 2025 $0.102
+8.06%
$18.96 million $18.88 million
May 27, 2025 $0.0941
-18.66%
$17.54 million $12.94 million
May 26, 2025 $0.115
-30.70%
$21.53 million $24.35 million
May 25, 2025 $0.167
-3.00%
$31.07 million $9.14 million
May 24, 2025 $0.172
-1.46%
$31.99 million $7.47 million
May 23, 2025 $0.174
-5.59%
$32.46 million $15.83 million
May 22, 2025 $0.184
-6.59%
$34.38 million $19.91 million
May 21, 2025 $0.198
+1.00%
$36.82 million $30.37 million
May 20, 2025 $0.195
-7.27%
$36.44 million $7.44 million
May 19, 2025 $0.211
+0.79%
$39.3 million $13.83 million
May 18, 2025 $0.209
-0.76%
$38.99 million $23.34 million
May 17, 2025 $0.211
+35.31%
$39.27 million $37.18 million
May 16, 2025 $0.156
-14.77%
$29.07 million $10.1 million
May 15, 2025 $0.183
-8.48%
$34.06 million $11.8 million
May 14, 2025 $0.2
-5.87%
$37.21 million $14.31 million
May 13, 2025 $0.212
-5.90%
$39.53 million $24.13 million
May 12, 2025 $0.225
+12.70%
$41.95 million $42.15 million
May 11, 2025 $0.2
-9.06%
$37.23 million $22.72 million
May 10, 2025 $0.219
-8.01%
$40.92 million $26.57 million
May 9, 2025 $0.239
-17.81%
$44.54 million $47.54 million
May 8, 2025 $0.291
-42.84%
$53.88 million $223.73 million
May 7, 2025 $0.381
+24.10%
$70.7 million $11.78 million
May 6, 2025 $0.296
+70.43%
$54.94 million $68.45 million
May 5, 2025 $0.174
-12.01%
$32.18 million $8.29 million
May 4, 2025 $0.195
+6.71%
$36.18 million $21.86 million
May 3, 2025 $0.183
-28.08%
$33.9 million $16.23 million
May 2, 2025 $0.255
-15.08%
$47.14 million $50.09 million
May 1, 2025 $0.3
-47.29%
$55.48 million $142.39 million
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