Alpaca Finance Historical Data

ALPACA Page 11
Download
Date Close Price change Market cap Trading volume
Apr 23, 2025 $0.0447
+8.51%
$8.29 million $24.38 million
Apr 22, 2025 $0.0412
-0.96%
$7.64 million $17.99 million
Apr 21, 2025 $0.0416
-23.77%
$7.71 million $9.69 million
Apr 20, 2025 $0.0546
+23.71%
$10.11 million $49.31 million
Apr 19, 2025 $0.0441
+37.28%
$8.17 million $32.4 million
Apr 18, 2025 $0.0321
+9.39%
$5.95 million $4.94 million
Apr 17, 2025 $0.0294
-5.30%
$5.44 million $4.26 million
Apr 16, 2025 $0.031
+1.91%
$5.74 million $21.12 million
Apr 15, 2025 $0.0304
-7.49%
$5.63 million $2.29 million
Apr 14, 2025 $0.0329
-9.10%
$6.09 million $3.33 million
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