Alpaca Finance Historical Data

ALPACA Page 12
Download
Date Close Price change Market cap Trading volume
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
Jan 20, 2025 $0.141
-2.21%
$26.1 million $5.66 million
Jan 19, 2025 $0.144
-10.20%
$26.68 million $5.88 million
Jan 18, 2025 $0.16
-5.97%
$29.72 million $3.51 million
Jan 17, 2025 $0.171
+5.98%
$31.61 million $3.25 million
Jan 16, 2025 $0.161
-3.59%
$29.82 million $3.23 million
Jan 15, 2025 $0.167
+5.14%
$30.92 million $3.01 million
Jan 14, 2025 $0.159
+4.65%
$29.41 million $2.58 million