Alpaca Finance Historical Data

ALPACA Page 6
Download
Date Close Price change Market cap Trading volume
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
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