ALPACA Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00077311 | $0.00077454 | $0.00075708 | $0.00076011 | $95.93 |
| 2026-09-24 | $0.00076759 | $0.00078453 | $0.00076491 | $0.000773 | $229.45 |
| 2026-09-23 | $0.00078821 | $0.00081285 | $0.00076514 | $0.00076758 | $508.65 |
| 2026-09-22 | $0.00080269 | $0.00080313 | $0.00078335 | $0.00078821 | $88.42 |
| 2026-09-21 | $0.00079562 | $0.00080652 | $0.00078302 | $0.0008028 | $293.51 |
| 2026-09-20 | $0.00079375 | $0.00079809 | $0.00077551 | $0.00079535 | $321.29 |
| 2026-09-19 | $0.00079358 | $0.00080189 | $0.00079158 | $0.00079391 | $46.53 |
| 2026-09-18 | $0.00079027 | $0.00080463 | $0.00074749 | $0.00079127 | $862.97 |
| 2026-09-17 | $0.00076645 | $0.00079086 | $0.00076367 | $0.00079053 | $423.38 |
| 2026-09-16 | $0.00075629 | $0.00076667 | $0.00075111 | $0.00076665 | $62.52 |
| 2026-09-15 | $0.00075021 | $0.00076527 | $0.00074579 | $0.00075645 | $211.21 |
| 2026-09-14 | $0.00074906 | $0.00076153 | $0.00074833 | $0.00075021 | $463.30 |
| 2026-09-13 | $0.00075138 | $0.00075459 | $0.00074404 | $0.00074911 | $165.92 |
| 2026-09-12 | $0.00074934 | $0.00075858 | $0.00074896 | $0.00075144 | $63.13 |
| 2026-09-11 | $0.00073644 | $0.00075824 | $0.00073537 | $0.00074772 | $1,078.04 |
| 2026-09-10 | $0.00075906 | $0.00076618 | $0.00073349 | $0.00073665 | $371.60 |
| 2026-09-09 | $0.00078266 | $0.00078712 | $0.00075727 | $0.0007591 | $130.19 |
| 2026-09-08 | $0.00077321 | $0.0007922 | $0.0007712 | $0.0007827 | $277.35 |
| 2026-09-07 | $0.00078749 | $0.00078951 | $0.00077315 | $0.00077342 | $214.11 |
| 2026-09-06 | $0.00078862 | $0.00079457 | $0.00077307 | $0.00078753 | $994.34 |
| 2026-09-05 | $0.00074075 | $0.00080322 | $0.0007398 | $0.00078881 | $476.20 |
| 2026-09-04 | $0.0007478 | $0.0007522 | $0.00073469 | $0.00074053 | $104.58 |
| 2026-09-03 | $0.00073308 | $0.0007524 | $0.00072069 | $0.00074762 | $350.73 |
| 2026-09-02 | $0.00073158 | $0.00073781 | $0.0007175 | $0.00073269 | $463.66 |
| 2026-09-01 | $0.0007385 | $0.00074005 | $0.00072465 | $0.00073162 | $300.00 |
| 2026-08-31 | $0.00074243 | $0.00074414 | $0.00073203 | $0.00073841 | $106.90 |
| 2026-08-30 | $0.00074832 | $0.00075806 | $0.00074288 | $0.00074515 | $47.36 |
| 2026-08-29 | $0.00074986 | $0.0007502 | $0.00074658 | $0.00074842 | $101.77 |
| 2026-08-28 | $0.00079705 | $0.00079705 | $0.00074923 | $0.00074966 | $367.12 |
| 2026-08-27 | $0.00079752 | $0.00080024 | $0.00078727 | $0.00079717 | $169.84 |