Alpaca Finance Historical Data

ALPACA Page 3
Download
Date Close Price change Market cap Trading volume
Mar 29, 2026 $ 0.000621
+0.55%
$ 94,182 $ 1,137
Mar 28, 2026 $ 0.000618
+2.64%
$ 93,680 $ 519
Mar 27, 2026 $ 0.000602
-4.11%
$ 91,254 $ 1,152
Mar 26, 2026 $ 0.000627
-3.17%
$ 95,118 $ 2,324
Mar 25, 2026 $ 0.000648
-8.59%
$ 98,231 $ 4,085
Mar 24, 2026 $ 0.000709
-10.61%
$ 107,460 $ 9,629
Mar 23, 2026 $ 0.000792
-30.38%
$ 120,078 $ 62,750
Mar 22, 2026 $ 0.00114
-7.48%
$ 172,473 $ 49,354
Mar 21, 2026 $ 0.00123
-2.84%
$ 186,422 $ 52,277
Mar 20, 2026 $ 0.00127
-3.73%
$ 192,310 $ 79,114
Mar 19, 2026 $ 0.00132
-10.64%
$ 199,762 $ 83,412
Mar 18, 2026 $ 0.00147
-4.00%
$ 223,364 $ 134,412
Mar 17, 2026 $ 0.00153
-31.30%
$ 232,659 $ 215,469
Mar 16, 2026 $ 0.00223
-7.91%
$ 338,684 $ 74,641
Mar 15, 2026 $ 0.00241
+12.54%
$ 365,563 $ 115,818
Mar 14, 2026 $ 0.00214
+3.07%
$ 325,936 $ 64,597
Mar 13, 2026 $ 0.00208
-6.47%
$ 315,149 $ 83,369
Mar 12, 2026 $ 0.00222
+7.40%
$ 335,619 $ 98,681
Mar 11, 2026 $ 0.00207
+0.49%
$ 313,737 $ 75,404
Mar 10, 2026 $ 0.00206
+1.33%
$ 312,236 $ 61,473
Mar 9, 2026 $ 0.00203
-2.73%
$ 308,153 $ 71,328
Mar 8, 2026 $ 0.00209
+13.96%
$ 316,807 $ 100,795
Mar 7, 2026 $ 0.00183
-5.62%
$ 277,990 $ 76,364
Mar 6, 2026 $ 0.00194
-2.85%
$ 294,479 $ 67,124
Mar 5, 2026 $ 0.002
-1.81%
$ 303,105 $ 43,843
Mar 4, 2026 $ 0.00204
+4.56%
$ 308,692 $ 50,276
Mar 3, 2026 $ 0.00195
-8.05%
$ 295,225 $ 73,824
Mar 2, 2026 $ 0.00212
+9.13%
$ 321,055 $ 105,919
Mar 1, 2026 $ 0.00194
+6.50%
$ 294,182 $ 94,192
Feb 28, 2026 $ 0.00182
-1.04%
$ 276,236 $ 75,896
Feb 27, 2026 $ 0.00184
-1.52%
$ 279,130 $ 72,647
Feb 26, 2026 $ 0.00187
-7.28%
$ 283,435 $ 69,212
Feb 25, 2026 $ 0.00202
+12.33%
$ 305,691 $ 76,054
Feb 24, 2026 $ 0.00179
-3.18%
$ 272,128 $ 69,585
Feb 23, 2026 $ 0.00185
-3.73%
$ 281,064 $ 61,955
Feb 22, 2026 $ 0.00192
-8.64%
$ 291,036 $ 81,343
Feb 21, 2026 $ 0.0021
-8.41%
$ 318,549 $ 102,342
Feb 20, 2026 $ 0.00229
+25.11%
$ 347,803 $ 138,522
Feb 19, 2026 $ 0.00183
+2.93%
$ 277,989 $ 78,733
Feb 18, 2026 $ 0.00178
-0.48%
$ 269,458 $ 66,088
Feb 17, 2026 $ 0.00179
+1.38%
$ 272,190 $ 64,333
Feb 16, 2026 $ 0.00176
+1.00%
$ 267,952 $ 65,424
Feb 15, 2026 $ 0.00175
-2.02%
$ 265,030 $ 68,366
Feb 14, 2026 $ 0.00178
+2.62%
$ 270,493 $ 68,858
Feb 13, 2026 $ 0.00174
+1.68%
$ 263,385 $ 65,511
Feb 12, 2026 $ 0.00171
+0.37%
$ 259,041 $ 62,720
Feb 11, 2026 $ 0.0017
+2.04%
$ 257,814 $ 79,534
Feb 10, 2026 $ 0.00167
-9.09%
$ 252,917 $ 92,626
Feb 9, 2026 $ 0.00183
+2.38%
$ 278,212 $ 78,884
Feb 8, 2026 $ 0.00179
-0.36%
$ 271,736 $ 76,280