Alpaca Finance Historical Data

ALPACA Page 4
Download
Date Close Price change Market cap Trading volume
Feb 7, 2026 $ 0.00178
-1.65%
$ 270,459 $ 121,113
Feb 6, 2026 $ 0.00181
+10.03%
$ 275,009 $ 114,839
Feb 5, 2026 $ 0.00165
-12.59%
$ 249,888 $ 128,175
Feb 4, 2026 $ 0.00188
-7.45%
$ 286,628 $ 157,597
Feb 3, 2026 $ 0.00203
-22.82%
$ 307,788 $ 318,486
Feb 2, 2026 $ 0.00263
-0.50%
$ 398,770 $ 96,395
Feb 1, 2026 $ 0.00264
-7.75%
$ 400,789 $ 119,400
Jan 31, 2026 $ 0.00286
-7.32%
$ 434,453 $ 128,295
Jan 30, 2026 $ 0.00309
-7.07%
$ 468,743 $ 111,496
Jan 29, 2026 $ 0.00333
-4.96%
$ 504,358 $ 89,688
Jan 28, 2026 $ 0.0035
+1.12%
$ 530,700 $ 118,302
Jan 27, 2026 $ 0.00346
-2.57%
$ 524,827 $ 133,233
Jan 26, 2026 $ 0.00355
-3.97%
$ 538,646 $ 108,789
Jan 25, 2026 $ 0.0037
-5.64%
$ 560,933 $ 89,058
Jan 24, 2026 $ 0.00392
-9.19%
$ 594,461 $ 139,790
Jan 23, 2026 $ 0.00432
+6.70%
$ 654,616 $ 130,848
Jan 22, 2026 $ 0.00405
+3.58%
$ 613,757 $ 115,983
Jan 21, 2026 $ 0.00391
-4.72%
$ 592,339 $ 164,088
Jan 20, 2026 $ 0.0041
-12.63%
$ 624,517 $ 179,142
Jan 19, 2026 $ 0.00469
-1.72%
$ 711,557 $ 123,264
Jan 18, 2026 $ 0.00477
-6.29%
$ 724,022 $ 123,218
Jan 17, 2026 $ 0.00509
+6.12%
$ 776,456 $ 124,946
Jan 16, 2026 $ 0.0048
-8.34%
$ 728,038 $ 185,559
Jan 15, 2026 $ 0.00524
-8.39%
$ 794,320 $ 96,296
Jan 14, 2026 $ 0.00572
-4.62%
$ 867,995 $ 112,131
Jan 13, 2026 $ 0.006
+4.57%
$ 909,946 $ 137,654
Jan 12, 2026 $ 0.00574
+3.15%
$ 870,197 $ 568,420
Jan 11, 2026 $ 0.00556
+10.85%
$ 841,595 $ 1.06 million
Jan 10, 2026 $ 0.00502
+2.79%
$ 761,065 $ 123,861
Jan 9, 2026 $ 0.00487
-1.87%
$ 737,908 $ 116,703
Jan 8, 2026 $ 0.00496
-4.40%
$ 752,318 $ 129,340
Jan 7, 2026 $ 0.00519
-3.86%
$ 783,588 $ 141,256
Jan 6, 2026 $ 0.0054
-0.20%
$ 816,944 $ 236,851
Jan 5, 2026 $ 0.00543
+8.36%
$ 823,437 $ 129,000
Jan 4, 2026 $ 0.00501
+2.92%
$ 759,919 $ 113,387
Jan 3, 2026 $ 0.00487
+3.77%
$ 738,328 $ 105,799
Jan 2, 2026 $ 0.0047
+4.00%
$ 713,035 $ 110,316
Jan 1, 2026 $ 0.00452
-2.24%
$ 685,606 $ 135,559
Dec 31, 2025 $ 0.00507
+8.61%
$ 699,057 $ 165,543
Dec 30, 2025 $ 0.0047
-4.98%
$ 707,501 $ 162,824
Dec 29, 2025 $ 0.00495
-3.00%
$ 750,665 $ 136,667
Dec 28, 2025 $ 0.0051
+1.80%
$ 774,292 $ 136,732
Dec 27, 2025 $ 0.00499
-1.42%
$ 760,068 $ 138,283
Dec 26, 2025 $ 0.00506
-3.44%
$ 767,864 $ 134,489
Dec 25, 2025 $ 0.00516
-1.38%
$ 794,464 $ 118,100
Dec 24, 2025 $ 0.00523
-0.52%
$ 794,864 $ 118,427
Dec 23, 2025 $ 0.00526
+0.44%
$ 799,097 $ 144,730
Dec 22, 2025 $ 0.00524
-3.48%
$ 794,568 $ 144,727
Dec 21, 2025 $ 0.00539
-1.46%
$ 823,487 $ 114,618
Dec 20, 2025 $ 0.00545
-3.90%
$ 829,973 $ 110,230