Alpaca Finance Historical Data

ALPACA Page 3
Download
Date Close Price change Market cap Trading volume
May 28, 2026 $0.000741
-3.56%
$112,330 $2,425
May 27, 2026 $0.000768
-1.95%
$116,516 $229
May 26, 2026 $0.000784
+5.92%
$118,962 $1,907
May 25, 2026 $0.00074
+0.68%
$112,300 $183
May 24, 2026 $0.000729
+0.81%
$110,560 $592
May 23, 2026 $0.000724
+1.43%
$109,743 $928
May 22, 2026 $0.000713
-7.88%
$108,066 $3,122
May 21, 2026 $0.000774
+6.45%
$117,329 $9,993
May 20, 2026 $0.000727
+16.13%
$110,244 $2,713
May 19, 2026 $0.000626
-3.35%
$94,930 $319
May 18, 2026 $0.000637
+3.37%
$96,541 $2,658
May 17, 2026 $0.000614
+4.86%
$93,195 $1,634
May 16, 2026 $0.000586
+3.62%
$88,838 $4,014
May 15, 2026 $0.000564
-0.99%
$85,466 $5,850
May 14, 2026 $0.000569
+20.46%
$86,303 $889
May 13, 2026 $0.000441
-7.68%
$66,815 $226
May 12, 2026 $0.000471
-4.32%
$71,446 $2,375
May 11, 2026 $0.000519
+15.47%
$78,702 $2,326
May 10, 2026 $0.000502
-2.01%
$76,074 $4,591
May 9, 2026 $0.000503
-6.33%
$76,324 $2,375
May 8, 2026 $0.000536
+6.01%
$81,353 $479
May 7, 2026 $0.000501
+6.18%
$75,986 $579
May 6, 2026 $0.000482
-5.31%
$73,057 $948
May 5, 2026 $0.000501
-3.37%
$76,039 $4,691
May 4, 2026 $0.000523
+7.67%
$79,372 $3,703
May 3, 2026 $0.000487
+1.36%
$73,792 $488
May 2, 2026 $0.000483
-0.66%
$73,256 $3,081
May 1, 2026 $0.000477
+2.84%
$72,298 $1,336
Apr 30, 2026 $0.000463
+1.36%
$70,197 $1,412
Apr 29, 2026 $0.000457
-9.90%
$69,257 $2,316
Apr 28, 2026 $0.000506
-0.59%
$76,819 $1,015
Apr 27, 2026 $0.000509
-3.93%
$77,260 $1,694
Apr 26, 2026 $0.000512
+0.49%
$77,625 $1,379
Apr 25, 2026 $0.000511
+0.21%
$77,459 $2,358
Apr 24, 2026 $0.000509
+1.37%
$77,259 $857
Apr 23, 2026 $0.000506
+0.15%
$76,684 $258
Apr 22, 2026 $0.000505
-7.58%
$76,570 $2,064
Apr 21, 2026 $0.000546
+0.33%
$82,838 $108
Apr 20, 2026 $0.000545
-23.70%
$82,646 $1,603
Apr 19, 2026 $0.000714
+24.70%
$108,310 $15
Apr 18, 2026 $0.000572
-16.27%
$86,710 $731
Apr 17, 2026 $0.000683
+9.05%
$103,559 $1,028
Apr 16, 2026 $0.000626
+6.84%
$94,885 $997
Apr 15, 2026 $0.000586
+0.38%
$88,850 $1,890
Apr 14, 2026 $0.000584
-0.23%
$88,562 $4,024
Apr 13, 2026 $0.000585
+4.93%
$88,800 $1,495
Apr 12, 2026 $0.000558
-4.53%
$84,682 $2,959
Apr 11, 2026 $0.000587
-1.51%
$89,048 $2,277
Apr 10, 2026 $0.000598
-1.52%
$90,679 $1,614
Apr 9, 2026 $0.000608
+3.34%
$92,147 $4,076