Alpaca Finance Historical Data

ALPACA Page 4
Download
Date Close Price change Market cap Trading volume
Apr 8, 2026 $0.00059
+6.04%
$89,475 $3,755
Apr 7, 2026 $0.000556
+0.95%
$84,352 $2,080
Apr 6, 2026 $0.00055
+1.35%
$83,417 $1,082
Apr 5, 2026 $0.000543
+1.86%
$82,304 $1,304
Apr 4, 2026 $0.000528
-2.95%
$80,147 $2,733
Apr 3, 2026 $0.000544
+1.55%
$82,561 $12,286
Apr 2, 2026 $0.000536
-8.82%
$81,294 $4,071
Apr 1, 2026 $0.000588
+2.43%
$89,215 $2,333
Mar 31, 2026 $0.000584
+7.23%
$88,553 $5,859
Mar 30, 2026 $0.000543
-12.49%
$82,412 $3,841
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