Alpaca Finance Historical Data

ALPACA Page 7
Download
Date Close Price change Market cap Trading volume
Sep 10, 2025 $ 0.0186
+2.30%
$ 3.48 million $ 378,335
Sep 9, 2025 $ 0.0182
-4.57%
$ 3.4 million $ 260,542
Sep 8, 2025 $ 0.0191
-1.07%
$ 3.56 million $ 235,978
Sep 7, 2025 $ 0.0193
-1.53%
$ 3.6 million $ 233,663
Sep 6, 2025 $ 0.0196
-2.77%
$ 3.66 million $ 458,983
Sep 5, 2025 $ 0.0202
+5.51%
$ 3.75 million $ 653,638
Sep 4, 2025 $ 0.0191
-10.71%
$ 3.57 million $ 493,674
Sep 3, 2025 $ 0.0207
+25.15%
$ 3.96 million $ 1.66 million
Sep 2, 2025 $ 0.0166
+1.03%
$ 3.09 million $ 249,293
Sep 1, 2025 $ 0.0164
-5.73%
$ 3.07 million $ 210,290
Aug 31, 2025 $ 0.0172
-1.49%
$ 3.25 million $ 206,192
Aug 30, 2025 $ 0.0175
-2.76%
$ 3.25 million $ 207,506
Aug 29, 2025 $ 0.018
+0.34%
$ 3.36 million $ 219,890
Aug 28, 2025 $ 0.0179
+0.28%
$ 3.34 million $ 183,801
Aug 27, 2025 $ 0.0179
-0.35%
$ 3.33 million $ 215,875
Aug 26, 2025 $ 0.018
+3.99%
$ 3.34 million $ 268,915
Aug 25, 2025 $ 0.0171
-6.04%
$ 3.22 million $ 294,847
Aug 24, 2025 $ 0.0184
-4.50%
$ 3.41 million $ 313,919
Aug 23, 2025 $ 0.0193
-3.41%
$ 3.59 million $ 359,300
Aug 22, 2025 $ 0.0207
+11.74%
$ 3.73 million $ 298,707
Aug 21, 2025 $ 0.0185
-4.44%
$ 3.46 million $ 324,665
Aug 20, 2025 $ 0.0194
+6.83%
$ 3.61 million $ 400,961
Aug 19, 2025 $ 0.0181
-10.24%
$ 3.31 million $ 278,433
Aug 18, 2025 $ 0.0202
-9.13%
$ 3.77 million $ 311,501
Aug 17, 2025 $ 0.0222
+5.17%
$ 4.12 million $ 285,620
Aug 16, 2025 $ 0.0211
+3.13%
$ 3.94 million $ 231,411
Aug 15, 2025 $ 0.0205
-1.03%
$ 3.82 million $ 293,216
Aug 14, 2025 $ 0.0207
-7.16%
$ 3.86 million $ 1.43 million
Aug 13, 2025 $ 0.0223
+9.10%
$ 4.15 million $ 1.22 million
Aug 12, 2025 $ 0.0204
+2.86%
$ 3.81 million $ 500,750
Aug 11, 2025 $ 0.0199
-1.33%
$ 3.7 million $ 561,272
Aug 10, 2025 $ 0.0201
-2.25%
$ 3.75 million $ 650,535
Aug 9, 2025 $ 0.0206
+1.87%
$ 3.84 million $ 803,816
Aug 8, 2025 $ 0.0202
-1.59%
$ 3.78 million $ 1.05 million
Aug 7, 2025 $ 0.0205
-6.78%
$ 3.83 million $ 2.2 million
Aug 6, 2025 $ 0.0221
-4.08%
$ 4.11 million $ 1.13 million
Aug 5, 2025 $ 0.023
-7.12%
$ 4.29 million $ 998,817
Aug 4, 2025 $ 0.0247
-6.91%
$ 4.62 million $ 1.86 million
Aug 3, 2025 $ 0.0267
-90.88%
$ 4.94 million $ 3.8 million
Aug 2, 2025 $ 0.159
+561.23%
$ 54.66 million $ 163,845
Aug 1, 2025 $ 0.0232
-5.70%
$ 4.5 million $ 1.07 million
Jul 31, 2025 $ 0.0246
-0.33%
$ 4.6 million $ 1.41 million
Jul 30, 2025 $ 0.0247
-2.64%
$ 4.61 million $ 1.53 million
Jul 29, 2025 $ 0.0254
-13.57%
$ 4.74 million $ 2.09 million
Jul 28, 2025 $ 0.0294
-17.79%
$ 5.48 million $ 2.82 million
Jul 27, 2025 $ 0.0357
-9.40%
$ 6.66 million $ 2.19 million
Jul 26, 2025 $ 0.0395
+24.29%
$ 7.36 million $ 4.56 million
Jul 25, 2025 $ 0.0317
-13.05%
$ 5.92 million $ 2.51 million
Jul 24, 2025 $ 0.0365
-15.55%
$ 6.8 million $ 2.53 million
Jul 23, 2025 $ 0.0432
-7.10%
$ 8.05 million $ 1.98 million