Alpaca Finance Historical Data

ALPACA Page 10
Download
Date Close Price change Market cap Trading volume
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
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