Alpaca Finance Historical Data

ALPACA Page 7
Download
Date Close Price change Market cap Trading volume
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
Oct 30, 2025 $0.008
-7.90%
$1.49 million $84,922
Oct 29, 2025 $0.00869
-2.18%
$1.62 million $81,915
Oct 28, 2025 $0.00888
-1.01%
$1.66 million $54,011
Oct 27, 2025 $0.00898
-4.13%
$1.67 million $93,024
Oct 26, 2025 $0.00937
+0.44%
$1.75 million $111,097
Oct 25, 2025 $0.00933
-0.86%
$1.74 million $108,302
Oct 24, 2025 $0.00942
-1.50%
$1.75 million $106,563
Oct 23, 2025 $0.00952
-1.11%
$1.78 million $101,919
Oct 22, 2025 $0.00967
+4.85%
$1.79 million $79,011
Oct 21, 2025 $0.00933
-4.14%
$1.72 million $92,925
Oct 20, 2025 $0.0096
-3.85%
$1.81 million $68,987
Oct 19, 2025 $0.00997
-0.24%
$1.86 million $82,479
Oct 18, 2025 $0.00999
+10.71%
$1.86 million $109,540
Oct 17, 2025 $0.0093
-2.44%
$1.68 million $117,711
Oct 16, 2025 $0.00948
-3.00%
$1.78 million $113,764
Oct 15, 2025 $0.00977
-12.00%
$1.82 million $375,128
Oct 14, 2025 $0.0111
-13.15%
$2.07 million $215,203
Oct 13, 2025 $0.0128
-3.53%
$2.38 million $133,191
Oct 12, 2025 $0.0132
+12.51%
$2.46 million $234,478
Oct 11, 2025 $0.0117
+10.85%
$2.19 million $144,285
Oct 10, 2025 $0.0106
-19.53%
$1.97 million $224,572
Oct 9, 2025 $0.0132
-3.99%
$2.46 million $928,323
Oct 8, 2025 $0.0137
-2.73%
$2.55 million $214,946
Oct 7, 2025 $0.0141
-8.01%
$2.63 million $789,092
Oct 6, 2025 $0.0153
-3.63%
$2.86 million $317,398
Oct 5, 2025 $0.0159
-0.47%
$2.96 million $138,373
Oct 4, 2025 $0.016
-3.91%
$2.98 million $144,333
Oct 3, 2025 $0.0168
+2.39%
$3.1 million $98,262
Oct 2, 2025 $0.0164
+0.58%
$3.06 million $121,026
Oct 1, 2025 $0.0163
+3.71%
$3.04 million $1.1 million
Sep 30, 2025 $0.0157
-4.01%
$2.93 million $287,184
Sep 29, 2025 $0.0164
-0.19%
$3.05 million $80,060
Sep 28, 2025 $0.0163
-3.29%
$3.06 million $146,962
Sep 27, 2025 $0.0169
-0.50%
$3.15 million $203,463
Sep 26, 2025 $0.017
+4.68%
$3.17 million $175,669
Sep 25, 2025 $0.0163
-1.40%
$3.03 million $104,324
Sep 24, 2025 $0.0166
-1.91%
$3.09 million $739,282
Sep 23, 2025 $0.0169
+2.56%
$3.15 million $1.04 million
Sep 22, 2025 $0.0166
-2.97%
$3.07 million $278,325
Sep 21, 2025 $0.017
-3.96%
$3.18 million $271,287