Alpaca Finance Historical Data

ALPACA Page 2
Download
Date Close Price change Market cap Trading volume
Jul 17, 2026 $0.00037
-28.25%
$56,119 $58
Jul 16, 2026 $0.000518
+5.05%
$78,578 $153
Jul 15, 2026 $0.000493
-97.71%
$74,811 $2,469
Jul 14, 2026 $0.0216
+5.99K%
$3.27 million $143
Jul 13, 2026 $0.000354
+5.14%
$53,691 $2
Jul 12, 2026 $0.000337
-99.16%
$51,064 $4,108
Jul 11, 2026 $0.04
+0.00%
$6.07 million $250
Jul 10, 2026 $0.04
+0.00%
$6.07 million $250
Jul 9, 2026 $0.04
+0.00%
$6.07 million $250
Jul 8, 2026 $0.04
-25.64%
$6.07 million $316
Jul 7, 2026 $0.0538
+11.04K%
$8.16 million $337
Jul 6, 2026 $0.000483
-51.75%
$73,184 $801
Jul 5, 2026 $0.001
+0.00%
$151,669 $6
Jul 4, 2026 $0.001
+0.00%
$151,669 $6
Jul 3, 2026 $0.001
+121.03%
$151,669 $8
Jul 2, 2026 $0.000451
+4.27%
$68,392 $2,139
Jul 1, 2026 $0.000433
-7.82%
$65,719 $1,367
Jun 30, 2026 $0.000469
-2.51%
$71,069 $443
Jun 29, 2026 $0.000481
-2.06%
$72,934 $1,090
Jun 28, 2026 $0.000488
-9.30%
$73,996 $2,187
Jun 27, 2026 $0.000534
-0.09%
$80,985 $718
Jun 26, 2026 $0.000536
+15.90%
$81,280 $2,096
Jun 25, 2026 $0.00054
+1.47%
$81,851 $1,812
Jun 24, 2026 $0.000532
-1.63%
$80,666 $1,051
Jun 23, 2026 $0.000541
-4.00%
$82,029 $478
Jun 22, 2026 $0.000563
-1.47%
$85,338 $422
Jun 21, 2026 $0.000571
-1.00%
$86,607 $220
Jun 20, 2026 $0.000576
-5.05%
$87,346 $912
Jun 19, 2026 $0.000606
-1.92%
$91,866 $395
Jun 18, 2026 $0.000614
-0.12%
$93,152 $2,427
Jun 17, 2026 $0.000614
-14.66%
$93,086 $5,534
Jun 16, 2026 $0.000719
+3.86%
$109,083 $2,060
Jun 15, 2026 $0.000692
+11.58%
$105,019 $11,105
Jun 14, 2026 $0.00062
+2.01%
$94,072 $8,262
Jun 13, 2026 $0.000609
+2.24%
$92,304 $4,147
Jun 12, 2026 $0.000554
+1.62%
$84,023 $3,456
Jun 11, 2026 $0.000547
-29.30%
$82,913 $10,244
Jun 10, 2026 $0.000765
+4.43%
$116,039 $1,156
Jun 9, 2026 $0.000735
-3.51%
$111,428 $833
Jun 8, 2026 $0.000761
-3.03%
$115,359 $565
Jun 7, 2026 $0.000785
+0.45%
$119,053 $1,184
Jun 6, 2026 $0.000781
-2.50%
$118,514 $729
Jun 5, 2026 $0.000801
-8.22%
$121,540 $4,317
Jun 4, 2026 $0.000872
-10.10%
$132,282 $9,868
Jun 3, 2026 $0.00097
+9.93%
$147,136 $9,521
Jun 2, 2026 $0.000885
+6.04%
$134,298 $8,327
Jun 1, 2026 $0.000835
-2.38%
$126,592 $3,950
May 31, 2026 $0.000855
+9.94%
$129,675 $4,841
May 30, 2026 $0.000778
+6.31%
$117,953 $792
May 29, 2026 $0.000731
-0.67%
$110,893 $308