Alpaca Finance Historical Data

ALPACA Page 5
Download
Date Close Price change Market cap Trading volume
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
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