Alpaca Finance Historical Data

ALPACA Page 5
Download
Date Close Price change Market cap Trading volume
Dec 19, 2025 $ 0.0056
+3.24%
$ 859,850 $ 116,143
Dec 18, 2025 $ 0.00543
+1.32%
$ 822,505 $ 171,831
Dec 17, 2025 $ 0.00535
-4.93%
$ 812,789 $ 124,155
Dec 16, 2025 $ 0.00563
-0.95%
$ 852,904 $ 125,671
Dec 15, 2025 $ 0.00569
-1.86%
$ 862,052 $ 136,733
Dec 14, 2025 $ 0.0058
-0.69%
$ 880,006 $ 108,796
Dec 13, 2025 $ 0.00584
-2.51%
$ 885,754 $ 122,673
Dec 12, 2025 $ 0.00599
-0.45%
$ 909,130 $ 124,573
Dec 11, 2025 $ 0.00602
-2.27%
$ 1.12 million $ 122,546
Dec 10, 2025 $ 0.00617
-1.60%
$ 1.15 million $ 128,126
Dec 9, 2025 $ 0.00627
+0.92%
$ 1.17 million $ 49,483
Dec 8, 2025 $ 0.00621
-4.82%
$ 1.16 million $ 50,091
Dec 7, 2025 $ 0.00652
+7.53%
$ 1.22 million $ 153,248
Dec 6, 2025 $ 0.00607
+0.25%
$ 1.13 million $ 133,620
Dec 5, 2025 $ 0.00605
-3.38%
$ 1.13 million $ 129,783
Dec 4, 2025 $ 0.00627
-2.70%
$ 1.17 million $ 301,413
Dec 3, 2025 $ 0.00643
+1.62%
$ 1.18 million $ 291,196
Dec 2, 2025 $ 0.00633
+4.36%
$ 1.18 million $ 208,297
Dec 1, 2025 $ 0.00606
-3.12%
$ 1.13 million $ 224,583
Nov 30, 2025 $ 0.00614
-10.34%
$ 1.17 million $ 207,180
Nov 29, 2025 $ 0.00681
+6.15%
$ 1.28 million $ 232,911
Nov 28, 2025 $ 0.00681
+15.13%
$ 1.2 million $ 204,017
Nov 27, 2025 $ 0.00594
+6.95%
$ 1.1 million $ 245,721
Nov 26, 2025 $ 0.00555
+3.57%
$ 1.04 million $ 96,775
Nov 25, 2025 $ 0.00535
-5.57%
$ 999,727 $ 87,602
Nov 24, 2025 $ 0.00568
-2.13%
$ 1.06 million $ 92,656
Nov 23, 2025 $ 0.00584
+6.55%
$ 1.08 million $ 92,700
Nov 22, 2025 $ 0.0055
+0.28%
$ 1.02 million $ 82,479
Nov 21, 2025 $ 0.00546
-7.01%
$ 1.02 million $ 95,723
Nov 20, 2025 $ 0.00595
+2.54%
$ 1.1 million $ 87,735
Nov 19, 2025 $ 0.0058
-5.06%
$ 1.08 million $ 65,175
Nov 18, 2025 $ 0.0061
+2.18%
$ 1.14 million $ 1.41 million
Nov 17, 2025 $ 0.00597
-3.31%
$ 1.11 million $ 1.34 million
Nov 16, 2025 $ 0.00613
-2.85%
$ 1.15 million $ 1.37 million
Nov 15, 2025 $ 0.00626
-0.53%
$ 1.18 million $ 1.41 million
Nov 14, 2025 $ 0.00631
-7.80%
$ 1.17 million $ 1.36 million
Nov 13, 2025 $ 0.00703
+4.51%
$ 1.28 million $ 1.35 million
Nov 12, 2025 $ 0.00663
-6.79%
$ 1.25 million $ 189,591
Nov 11, 2025 $ 0.00711
-6.94%
$ 1.33 million $ 151,689
Nov 10, 2025 $ 0.00765
+0.81%
$ 1.43 million $ 135,322
Nov 9, 2025 $ 0.00758
-9.69%
$ 1.41 million $ 350,108
Nov 8, 2025 $ 0.0084
+47.12%
$ 1.57 million $ 346,307
Nov 7, 2025 $ 0.00571
+5.90%
$ 1.06 million $ 63,771
Nov 6, 2025 $ 0.00539
-9.73%
$ 1 million $ 68,295
Nov 5, 2025 $ 0.00597
+0.78%
$ 1.11 million $ 62,183
Nov 4, 2025 $ 0.00592
-4.11%
$ 1.1 million $ 75,665
Nov 3, 2025 $ 0.0062
-21.01%
$ 1.16 million $ 56,343
Nov 2, 2025 $ 0.00785
-1.76%
$ 1.46 million $ 60,264
Nov 1, 2025 $ 0.00799
-4.75%
$ 1.49 million $ 38,910
Oct 31, 2025 $ 0.00863
+7.94%
$ 1.57 million $ 42,313