Alpaca Finance Historical Data

ALPACA Page 28
Download
Date Close Price change Market cap Trading volume
Jun 8, 10 AM $ 0.000769
+0.33%
$ 116,661 $ 749
Jun 8, 8 AM $ 0.00077
+0.76%
$ 116,855 $ 821
Jun 8, 7 AM $ 0.000767
-0.22%
$ 116,299 $ 831
Jun 8, 6 AM $ 0.000768
+0.00%
$ 116,521 $ 816
Jun 8, 5 AM $ 0.000768
-1.18%
$ 116,492 $ 813
Jun 8, 4 AM $ 0.000778
-0.71%
$ 118,037 $ 1,015
Jun 8, 3 AM $ 0.000784
+0.00%
$ 118,878 $ 1,155
Jun 8, 2 AM $ 0.000783
+0.00%
$ 118,719 $ 1,157
Jun 8, 1 AM $ 0.000782
-1.05%
$ 118,652 $ 1,190
Jun 8, 12 AM $ 0.000791
+0.83%
$ 119,949 $ 1,188
Jun 7, 11 PM $ 0.000785
+0.00%
$ 119,053 $ 1,184
Jun 7, 10 PM $ 0.000785
+1.37%
$ 119,053 $ 1,182
Jun 7, 9 PM $ 0.000774
+0.17%
$ 117,343 $ 1,106
Jun 7, 8 PM $ 0.000772
+0.43%
$ 117,039 $ 1,109
Jun 7, 7 PM $ 0.000776
-0.35%
$ 117,661 $ 1,117
Jun 7, 6 PM $ 0.000777
+0.05%
$ 117,857 $ 1,109
Jun 7, 5 PM $ 0.000776
+0.38%
$ 117,687 $ 1,107
Jun 7, 4 PM $ 0.000772
+0.04%
$ 117,119 $ 1,148
Jun 7, 3 PM $ 0.000772
+0.03%
$ 117,069 $ 1,307
Jun 7, 2 PM $ 0.000777
+0.00%
$ -- $ 1,191
Jun 7, 1 PM $ 0.000775
+0.35%
$ 117,616 $ 1,196
Jun 7, 12 PM $ 0.000779
-0.27%
$ 118,196 $ 1,181
Jun 7, 11 AM $ 0.000781
+0.37%
$ 118,515 $ 1,205
Jun 7, 10 AM $ 0.00078
-0.58%
$ 118,352 $ 1,173
Jun 7, 9 AM $ 0.000785
-0.38%
$ 119,013 $ 1,127
Jun 7, 8 AM $ 0.000787
+1.72%
$ 119,425 $ 929
Jun 7, 7 AM $ 0.000774
-0.19%
$ 117,335 $ 907
Jun 7, 6 AM $ 0.000773
+0.56%
$ 117,301 $ 1,110
Jun 7, 5 AM $ 0.000769
+0.69%
$ 116,642 $ 1,142
Jun 7, 4 AM $ 0.000765
-1.37%
$ 115,995 $ 1,202
Jun 7, 3 AM $ 0.000777
-1.49%
$ 117,800 $ 896
Jun 7, 2 AM $ 0.000785
-0.06%
$ 119,081 $ 756
Jun 7, 1 AM $ 0.000786
+0.34%
$ 119,158 $ 711
Jun 7, 12 AM $ 0.000783
+0.18%
$ 118,734 $ 729
Jun 6, 11 PM $ 0.000781
-0.04%
$ 118,514 $ 729
Jun 6, 10 PM $ 0.000782
-0.35%
$ 118,567 $ 743
Jun 6, 7 PM $ 0.000783
+0.11%
$ 118,747 $ 2,200
Jun 6, 6 PM $ 0.000781
+0.12%
$ 118,440 $ 2,206
Jun 6, 5 PM $ 0.00078
+0.15%
$ 118,304 $ 2,227
Jun 6, 4 PM $ 0.00078
-0.42%
$ 118,277 $ 2,241
Jun 6, 3 PM $ 0.000783
-1.21%
$ 118,781 $ 2,115
Jun 6, 2 PM $ 0.000792
+0.31%
$ 120,087 $ 2,143
Jun 6, 1 PM $ 0.000788
+0.00%
$ 119,492 $ 2,457
Jun 6, 12 PM $ 0.000787
-0.64%
$ 119,407 $ 2,815
Jun 6, 11 AM $ 0.00079
+0.00%
$ 119,822 $ 3,009
Jun 6, 10 AM $ 0.000793
-0.40%
$ 120,344 $ 3,137
Jun 6, 9 AM $ 0.000797
-0.12%
$ 120,939 $ 3,367
Jun 6, 8 AM $ 0.000798
+0.38%
$ 120,977 $ 3,425
Jun 6, 7 AM $ 0.000795
-0.75%
$ 120,504 $ 3,467
Jun 6, 6 AM $ 0.000801
+0.11%
$ 121,516 $ 3,414