Alpaca Finance Historical Data

ALPACA Page 9
Download
Date Close Price change Market cap Trading volume
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
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