Alpaca Finance Historical Data

ALPACA Page 13
Download
Date Close Price change Market cap Trading volume
Jan 13, 2025 $0.152
-2.10%
$28.11 million $3.78 million
Jan 12, 2025 $0.155
-2.16%
$28.71 million $1.93 million
Jan 11, 2025 $0.158
-0.38%
$29.34 million $2.1 million
Jan 10, 2025 $0.159
+2.08%
$29.45 million $2.88 million
Jan 9, 2025 $0.156
-1.86%
$28.85 million $3.1 million
Jan 8, 2025 $0.159
-3.85%
$29.4 million $3.61 million
Jan 7, 2025 $0.165
-11.17%
$30.58 million $3.89 million
Jan 6, 2025 $0.186
+0.08%
$34.43 million $3.38 million
Jan 5, 2025 $0.186
+0.60%
$34.4 million $3.54 million
Jan 4, 2025 $0.185
-0.53%
$34.19 million $3.17 million
Jan 3, 2025 $0.186
+5.10%
$34.37 million $3.62 million
Jan 2, 2025 $0.177
+4.22%
$32.69 million $4.05 million
Jan 1, 2025 $0.169
+2.42%
$31.36 million $4.35 million
Dec 31, 2024 $0.165
-2.98%
$30.62 million $4.59 million
Dec 30, 2024 $0.17
-1.88%
$31.56 million $5.02 million
Dec 29, 2024 $0.174
-4.59%
$32.17 million $9.03 million
Dec 28, 2024 $0.182
+5.93%
$33.7 million $4.74 million
Dec 27, 2024 $0.172
+1.91%
$31.82 million $4.59 million
Dec 26, 2024 $0.169
-7.49%
$31.23 million $8.25 million
Dec 25, 2024 $0.182
-2.38%
$33.74 million $4.55 million
Dec 24, 2024 $0.187
+3.31%
$34.57 million $4.41 million
Dec 23, 2024 $0.181
+7.97%
$33.47 million $6.69 million
Dec 22, 2024 $0.168
+2.53%
$31.01 million $5.05 million
Dec 21, 2024 $0.163
-4.67%
$30.24 million $5.33 million
Dec 20, 2024 $0.171
+3.04%
$31.74 million $9.79 million
Dec 19, 2024 $0.166
-7.81%
$30.8 million $9.15 million
Dec 18, 2024 $0.18
-11.98%
$33.41 million $8.28 million
Dec 17, 2024 $0.205
-7.09%
$37.93 million $6.31 million
Dec 16, 2024 $0.221
-2.15%
$40.84 million $6.85 million
Dec 15, 2024 $0.225
+4.51%
$41.75 million $6.57 million
Dec 14, 2024 $0.216
-7.26%
$39.95 million $6.01 million
Dec 13, 2024 $0.233
+1.36%
$43.11 million $8.71 million
Dec 12, 2024 $0.23
+2.79%
$42.53 million $13.37 million
Dec 11, 2024 $0.223
+9.14%
$41.36 million $10.53 million
Dec 10, 2024 $0.205
+0.48%
$37.89 million $12.92 million
Dec 9, 2024 $0.204
-23.49%
$37.74 million $20.72 million
Dec 8, 2024 $0.266
+3.44%
$49.32 million $8.11 million
Dec 7, 2024 $0.258
-4.62%
$47.68 million $9.49 million
Dec 6, 2024 $0.27
-2.86%
$49.99 million $13.44 million
Dec 5, 2024 $0.278
-3.65%
$51.53 million $16.75 million
Dec 4, 2024 $0.288
+9.13%
$53.4 million $36.96 million
Dec 3, 2024 $0.264
+3.43%
$48.94 million $22.89 million
Dec 2, 2024 $0.256
+12.19%
$47.34 million $29.46 million
Dec 1, 2024 $0.228
+4.67%
$42.2 million $9.31 million
Nov 30, 2024 $0.218
+7.90%
$40.31 million $12.83 million
Nov 29, 2024 $0.202
+1.20%
$37.36 million $4.96 million
Nov 28, 2024 $0.199
-2.98%
$36.91 million $7.21 million
Nov 27, 2024 $0.205
+10.87%
$38.05 million $12.1 million
Nov 26, 2024 $0.185
-1.15%
$34.32 million $7.4 million
Nov 25, 2024 $0.187
-0.89%
$34.71 million $12.4 million