Alpaca Finance Historical Data

ALPACA Page 8
Download
Date Close Price change Market cap Trading volume
Jul 22, 2025 $ 0.0465
-3.17%
$ 8.67 million $ 3.21 million
Jul 21, 2025 $ 0.048
-3.94%
$ 8.96 million $ 4.38 million
Jul 20, 2025 $ 0.05
+11.59%
$ 9.32 million $ 13.47 million
Jul 19, 2025 $ 0.0448
+12.49%
$ 8.35 million $ 4.71 million
Jul 18, 2025 $ 0.0398
-18.71%
$ 7.42 million $ 3.81 million
Jul 17, 2025 $ 0.049
+5.53%
$ 9.13 million $ 4.1 million
Jul 16, 2025 $ 0.0464
-16.55%
$ 8.65 million $ 6.04 million
Jul 15, 2025 $ 0.0556
-9.58%
$ 10.37 million $ 10.16 million
Jul 14, 2025 $ 0.0615
+4.42%
$ 11.47 million $ 17.43 million
Jul 13, 2025 $ 0.0587
-27.73%
$ 10.94 million $ 31.86 million
Jul 12, 2025 $ 0.0812
+240.45%
$ 15.14 million $ 42.49 million
Jul 11, 2025 $ 0.0239
+74.75%
$ 4.45 million $ 13.58 million
Jul 10, 2025 $ 0.0131
+0.99%
$ 2.45 million $ 3.68 million
Jul 9, 2025 $ 0.013
-3.26%
$ 2.42 million $ 3.21 million
Jul 8, 2025 $ 0.0134
+6.73%
$ 2.5 million $ 2.16 million
Jul 7, 2025 $ 0.0126
+0.65%
$ 2.36 million $ 1.6 million
Jul 6, 2025 $ 0.0126
+1.47%
$ 2.34 million $ 1.69 million
Jul 5, 2025 $ 0.0124
-1.33%
$ 2.31 million $ 1.49 million
Jul 4, 2025 $ 0.0126
-5.95%
$ 2.34 million $ 3.05 million
Jul 3, 2025 $ 0.0133
-1.78%
$ 2.49 million $ 1.37 million
Jul 2, 2025 $ 0.0136
+5.21%
$ 2.53 million $ 1.27 million
Jul 1, 2025 $ 0.0129
-12.32%
$ 2.41 million $ 2.12 million
Jun 30, 2025 $ 0.0147
-21.12%
$ 2.75 million $ 4.3 million
Jun 29, 2025 $ 0.0187
-2.63%
$ 3.48 million $ 1.98 million
Jun 28, 2025 $ 0.0192
+0.67%
$ 3.58 million $ 2.14 million
Jun 27, 2025 $ 0.019
-3.86%
$ 3.55 million $ 3.67 million
Jun 26, 2025 $ 0.0198
-2.30%
$ 3.69 million $ 2.58 million
Jun 25, 2025 $ 0.0203
-14.00%
$ 3.78 million $ 2.6 million
Jun 24, 2025 $ 0.0235
-3.03%
$ 4.39 million $ 2.63 million
Jun 23, 2025 $ 0.0243
+15.70%
$ 4.53 million $ 3.47 million
Jun 22, 2025 $ 0.021
-11.24%
$ 3.91 million $ 4.62 million
Jun 21, 2025 $ 0.0237
-9.78%
$ 4.41 million $ 2.88 million
Jun 20, 2025 $ 0.0262
-9.29%
$ 4.89 million $ 2.55 million
Jun 19, 2025 $ 0.0289
-3.96%
$ 5.39 million $ 1.6 million
Jun 18, 2025 $ 0.0302
+2.17%
$ 5.63 million $ 2.15 million
Jun 17, 2025 $ 0.0295
-0.80%
$ 5.51 million $ 3.43 million
Jun 16, 2025 $ 0.0298
-4.49%
$ 5.56 million $ 3.83 million
Jun 15, 2025 $ 0.0312
+2.32%
$ 5.82 million $ 4.66 million
Jun 14, 2025 $ 0.0305
-10.20%
$ 5.69 million $ 5.22 million
Jun 13, 2025 $ 0.034
-12.55%
$ 6.33 million $ 6.66 million
Jun 12, 2025 $ 0.0389
-3.85%
$ 7.24 million $ 4.26 million
Jun 11, 2025 $ 0.0404
-3.63%
$ 7.54 million $ 4.85 million
Jun 10, 2025 $ 0.0419
+0.79%
$ 7.82 million $ 4.64 million
Jun 9, 2025 $ 0.0416
-1.40%
$ 7.76 million $ 4.02 million
Jun 8, 2025 $ 0.0422
+0.00%
$ 7.87 million $ 4.73 million
Jun 7, 2025 $ 0.0422
-1.38%
$ 7.87 million $ 3.41 million
Jun 6, 2025 $ 0.0428
-17.97%
$ 7.98 million $ 10.38 million
Jun 5, 2025 $ 0.0523
+7.17%
$ 9.76 million $ 12.03 million
Jun 4, 2025 $ 0.0488
-6.82%
$ 9.11 million $ 6.59 million
Jun 3, 2025 $ 0.0524
-6.28%
$ 9.78 million $ 6.76 million