Alpaca Finance Historical Data

ALPACA Page 9
Download
Date Close Price change Market cap Trading volume
Jun 2, 2025 $ 0.0559
+0.37%
$ 10.42 million $ 10.17 million
Jun 1, 2025 $ 0.0557
-7.47%
$ 10.38 million $ 5.88 million
May 31, 2025 $ 0.0602
-8.55%
$ 11.22 million $ 7.56 million
May 30, 2025 $ 0.0658
-26.99%
$ 12.27 million $ 15.62 million
May 29, 2025 $ 0.0901
-11.47%
$ 16.79 million $ 12.44 million
May 28, 2025 $ 0.102
+8.06%
$ 18.96 million $ 18.88 million
May 27, 2025 $ 0.0941
-18.66%
$ 17.54 million $ 12.94 million
May 26, 2025 $ 0.115
-30.70%
$ 21.53 million $ 24.35 million
May 25, 2025 $ 0.167
-3.00%
$ 31.07 million $ 9.14 million
May 24, 2025 $ 0.172
-1.46%
$ 31.99 million $ 7.47 million
May 23, 2025 $ 0.174
-5.59%
$ 32.46 million $ 15.83 million
May 22, 2025 $ 0.184
-6.59%
$ 34.38 million $ 19.91 million
May 21, 2025 $ 0.198
+1.00%
$ 36.82 million $ 30.37 million
May 20, 2025 $ 0.195
-7.27%
$ 36.44 million $ 7.44 million
May 19, 2025 $ 0.211
+0.79%
$ 39.3 million $ 13.83 million
May 18, 2025 $ 0.209
-0.76%
$ 38.99 million $ 23.34 million
May 17, 2025 $ 0.211
+35.31%
$ 39.27 million $ 37.18 million
May 16, 2025 $ 0.156
-14.77%
$ 29.07 million $ 10.1 million
May 15, 2025 $ 0.183
-8.48%
$ 34.06 million $ 11.8 million
May 14, 2025 $ 0.2
-5.87%
$ 37.21 million $ 14.31 million
May 13, 2025 $ 0.212
-5.90%
$ 39.53 million $ 24.13 million
May 12, 2025 $ 0.225
+12.70%
$ 41.95 million $ 42.15 million
May 11, 2025 $ 0.2
-9.06%
$ 37.23 million $ 22.72 million
May 10, 2025 $ 0.219
-8.01%
$ 40.92 million $ 26.57 million
May 9, 2025 $ 0.239
-17.81%
$ 44.54 million $ 47.54 million
May 8, 2025 $ 0.291
-42.84%
$ 53.88 million $ 223.73 million
May 7, 2025 $ 0.381
+24.10%
$ 70.7 million $ 11.78 million
May 6, 2025 $ 0.296
+70.43%
$ 54.94 million $ 68.45 million
May 5, 2025 $ 0.174
-12.01%
$ 32.18 million $ 8.29 million
May 4, 2025 $ 0.195
+6.71%
$ 36.18 million $ 21.86 million
May 3, 2025 $ 0.183
-28.08%
$ 33.9 million $ 16.23 million
May 2, 2025 $ 0.255
-15.08%
$ 47.14 million $ 50.09 million
May 1, 2025 $ 0.3
-47.29%
$ 55.48 million $ 142.39 million
Apr 30, 2025 $ 0.568
+196.05%
$ 105.25 million $ 698.41 million
Apr 29, 2025 $ 0.192
-21.34%
$ 35.65 million $ 176.65 million
Apr 28, 2025 $ 0.245
+37.57%
$ 45.33 million $ 220.78 million
Apr 27, 2025 $ 0.178
-40.82%
$ 33.02 million $ 286.52 million
Apr 26, 2025 $ 0.302
+74.82%
$ 55.85 million $ 299 million
Apr 25, 2025 $ 0.172
+162.05%
$ 31.93 million $ 266.28 million
Apr 24, 2025 $ 0.0659
+47.50%
$ 12.21 million $ 148.89 million
Apr 23, 2025 $ 0.0447
+8.51%
$ 8.29 million $ 24.38 million
Apr 22, 2025 $ 0.0412
-0.96%
$ 7.64 million $ 17.99 million
Apr 21, 2025 $ 0.0416
-23.77%
$ 7.71 million $ 9.69 million
Apr 20, 2025 $ 0.0546
+23.71%
$ 10.11 million $ 49.31 million
Apr 19, 2025 $ 0.0441
+37.28%
$ 8.17 million $ 32.4 million
Apr 18, 2025 $ 0.0321
+9.39%
$ 5.95 million $ 4.94 million
Apr 17, 2025 $ 0.0294
-5.30%
$ 5.44 million $ 4.26 million
Apr 16, 2025 $ 0.031
+1.91%
$ 5.74 million $ 21.12 million
Apr 15, 2025 $ 0.0304
-7.49%
$ 5.63 million $ 2.29 million
Apr 14, 2025 $ 0.0329
-9.10%
$ 6.09 million $ 3.33 million