ALPACA Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.00056913 | $0.00059792 | $0.0005661 | $0.00059422 | $609.82 |
| 2026-11-08 | $0.00058375 | $0.00060862 | $0.00056566 | $0.00056908 | $367.39 |
| 2026-11-07 | $0.00058149 | $0.0005872 | $0.00056837 | $0.00058371 | $732.98 |
| 2026-11-06 | $0.00057604 | $0.00058208 | $0.00057597 | $0.00058161 | $21.93 |
| 2026-11-05 | $0.00059605 | $0.00059664 | $0.00057426 | $0.00057572 | $116.76 |
| 2026-11-04 | $0.00058289 | $0.00059662 | $0.00057381 | $0.00059604 | $109.31 |
| 2026-11-03 | $0.00058424 | $0.00059897 | $0.00057172 | $0.00058303 | $689.14 |
| 2026-11-02 | $0.00059442 | $0.00061582 | $0.00057953 | $0.00058426 | $732.36 |
| 2026-11-01 | $0.00058663 | $0.00061196 | $0.00058515 | $0.00059433 | $683.39 |
| 2026-10-31 | $0.00058198 | $0.00059773 | $0.00056303 | $0.00058709 | $516.85 |
| 2026-10-30 | $0.00059298 | $0.00060164 | $0.00056488 | $0.0005819 | $392.18 |
| 2026-10-29 | $0.00062857 | $0.00062989 | $0.00059391 | $0.00059391 | $702.00 |
| 2026-10-28 | $0.00065334 | $0.00065334 | $0.00049554 | $0.00062833 | $3,055.12 |
| 2026-10-27 | $0.00064969 | $0.00065593 | $0.00062248 | $0.00065345 | $233.38 |
| 2026-10-26 | $0.0006496 | $0.0006726 | $0.00064455 | $0.00064956 | $290.45 |
| 2026-10-25 | $0.00064742 | $0.00065495 | $0.00064693 | $0.00064949 | $405.81 |
| 2026-10-24 | $0.00064974 | $0.00066189 | $0.00063603 | $0.00064763 | $709.89 |
| 2026-10-23 | $0.00070501 | $0.00071867 | $0.00064874 | $0.00064991 | $1,672.82 |
| 2026-10-22 | $0.00072643 | $0.00072773 | $0.00069334 | $0.00070514 | $244.00 |
| 2026-10-21 | $0.00070434 | $0.00072872 | $0.0007008 | $0.00072634 | $244.75 |
| 2026-10-20 | $0.00070659 | $0.00072388 | $0.00069513 | $0.00070435 | $684.28 |
| 2026-10-19 | $0.00070185 | $0.00070889 | $0.00070092 | $0.00070657 | $158.27 |
| 2026-10-18 | $0.00071851 | $0.00075003 | $0.00066426 | $0.00070159 | $5,515.83 |
| 2026-10-17 | $0.00070687 | $0.00071854 | $0.0006957 | $0.00071854 | $436.59 |
| 2026-10-16 | $0.00071089 | $0.00072294 | $0.0007055 | $0.00070704 | $262.93 |
| 2026-10-15 | $0.00070496 | $0.00071407 | $0.00069491 | $0.00071139 | $215.53 |
| 2026-10-14 | $0.00071872 | $0.0007241 | $0.00070347 | $0.00070473 | $78.23 |
| 2026-10-13 | $0.0007167 | $0.00072916 | $0.0007091 | $0.00071872 | $137.77 |
| 2026-10-12 | $0.00073122 | $0.00073266 | $0.00071657 | $0.00071657 | $68.55 |
| 2026-10-11 | $0.0007183 | $0.00073353 | $0.00071683 | $0.00073117 | $192.67 |