Alpaca Finance Historical Data

ALPACA
Download
Date Close Price change Market cap Trading volume
Aug 2026 $0.00037
+0.00%
$56,118 $7,425
Jul 2026 $0.00037
-21.29%
$56,119 $7,593
Jun 2026 $0.000469
-45.20%
$71,069 $103,106
May 2026 $0.000855
+84.45%
$129,675 $70,914
Apr 2026 $0.000457
-20.49%
$70,197 $64,404
Mar 2026 $0.000584
-67.94%
$88,553 $1.96 million
Feb 2026 $0.00182
-36.42%
$276,236 $2.67 million
Jan 2026 $0.00309
-33.16%
$434,453 $5.25 million
Dec 2025 $0.00507
-19.05%
$699,057 $4.45 million
Nov 2025 $0.00681
-18.80%
$1.17 million $11.22 million
Oct 2025 $0.008
-49.09%
$1.57 million $6.58 million
Sep 2025 $0.0164
-6.01%
$2.93 million $15.12 million
Aug 2025 $0.0175
-28.94%
$3.25 million $21.92 million
Jul 2025 $0.0247
+67.86%
$4.6 million $197.06 million
Jun 2025 $0.0187
-68.95%
$2.75 million $134.38 million
May 2025 $0.0602
-89.41%
$11.22 million $998.46 million
Apr 2025 $0.568
+974.92%
$105.25 million $2.31 billion
Mar 2025 $0.0529
-57.34%
$9.79 million $323.59 million
Feb 2025 $0.124
-7.95%
$22.95 million $256.48 million
Jan 2025 $0.13
-21.20%
$24.93 million $103.55 million
Dec 2024 $0.17
-21.71%
$30.62 million $323.27 million
Nov 2024 $0.218
+46.32%
$40.31 million $388.77 million
Oct 2024 $0.15
-6.68%
$27.55 million $163.13 million
Sep 2024 $0.161
-6.91%
$29.86 million $235.34 million
Aug 2024 $0.173
+55.27%
$32.09 million $662.12 million
Jul 2024 $0.112
-14.20%
$20.55 million $96.02 million
Jun 2024 $0.13
-27.89%
$23.86 million $101.72 million
May 2024 $0.18
+9.95%
$33.09 million $132.84 million
Apr 2024 $0.164
-40.51%
$30.04 million $177.19 million
Mar 2024 $0.276
+33.13%
$50.48 million $316.43 million
Feb 2024 $0.207
+18.16%
$37.92 million $135.17 million
Jan 2024 $0.175
-6.87%
$32.09 million $181.18 million
Dec 2023 $0.188
+10.18%
$34.45 million $249.94 million
Nov 2023 $0.171
+4.15%
$31.25 million $119.98 million
Oct 2023 $0.164
+19.29%
$30.01 million $328.57 million
Sep 2023 $0.138
+1.77%
$25.16 million $53.82 million
Aug 2023 $0.135
-37.56%
$24.72 million $203.94 million
Jul 2023 $0.216
+45.23%
$39.56 million $168.64 million
Jun 2023 $0.149
-23.49%
$22.81 million $58.94 million
May 2023 $0.195
-25.57%
$29.82 million $64.73 million
Apr 2023 $0.262
-12.20%
$40.06 million $112.94 million
Mar 2023 $0.298
-3.16%
$45.62 million $141.8 million
Feb 2023 $0.308
+6.84%
$47.1 million $95.51 million
Jan 2023 $0.288
+17.88%
$44.07 million $76.26 million
Dec 2022 $0.244
-5.67%
$37.39 million $88.81 million
Nov 2022 $0.258
-10.97%
$39.56 million $84.9 million
Oct 2022 $0.29
-3.24%
$52.52 million $121.04 million
Sep 2022 $0.3
+14.26%
$53.99 million $302.67 million
Aug 2022 $0.262
-1.30%
$-- $312.83 million
Jul 2022 $0.266
+31.35%
$-- $148.27 million
Download