Alpaca Finance Historical Data

ALPACA Page 40
Download
Date Close Price change Market cap Trading volume
Jan 26, 8 PM $ 0.00351
-0.36%
$ 532,964 $ 117,332
Jan 26, 7 PM $ 0.00353
+0.05%
$ 534,864 $ 118,441
Jan 26, 6 PM $ 0.00352
+0.26%
$ 534,585 $ 120,232
Jan 26, 5 PM $ 0.00352
-0.04%
$ 533,224 $ 121,050
Jan 26, 4 PM $ 0.00352
-0.28%
$ 533,409 $ 121,720
Jan 26, 3 PM $ 0.00353
+0.90%
$ 534,907 $ 118,368
Jan 26, 2 PM $ 0.0035
-0.68%
$ 529,027 $ 114,103
Jan 26, 1 PM $ 0.00352
-0.01%
$ 533,781 $ 113,502
Jan 26, 12 PM $ 0.00352
-1.78%
$ 534,202 $ 112,283
Jan 26, 11 AM $ 0.00356
-0.03%
$ 539,896 $ 113,082
Jan 26, 10 AM $ 0.00356
+1.02%
$ 544,668 $ 112,770
Jan 26, 9 AM $ 0.00352
+0.40%
$ 534,581 $ 108,747
Jan 26, 8 AM $ 0.00351
-0.76%
$ 532,447 $ 109,830
Jan 26, 7 AM $ 0.00354
+1.31%
$ 536,517 $ 111,715
Jan 26, 6 AM $ 0.0035
+0.20%
$ 530,628 $ 110,382
Jan 26, 5 AM $ 0.00349
-0.03%
$ 529,584 $ 110,066
Jan 26, 4 AM $ 0.00349
-0.09%
$ 529,759 $ 111,610
Jan 26, 3 AM $ 0.0035
-1.77%
$ 530,237 $ 110,571
Jan 26, 2 AM $ 0.00356
+2.15%
$ 539,766 $ 109,724
Jan 26, 1 AM $ 0.00346
-3.77%
$ 524,441 $ 103,846
Jan 26, 12 AM $ 0.00359
-2.85%
$ 544,961 $ 98,229
Jan 25, 11 PM $ 0.0037
-2.41%
$ 560,933 $ 89,058
Jan 25, 10 PM $ 0.00379
-0.26%
$ 574,803 $ 85,903
Jan 25, 9 PM $ 0.0038
-0.50%
$ 576,278 $ 86,411
Jan 25, 8 PM $ 0.00382
-0.81%
$ 579,194 $ 85,912
Jan 25, 7 PM $ 0.00385
-0.48%
$ 583,912 $ 85,402
Jan 25, 6 PM $ 0.00387
-0.10%
$ 586,734 $ 83,085
Jan 25, 5 PM $ 0.00387
-0.20%
$ 587,342 $ 82,570
Jan 25, 4 PM $ 0.00388
-0.60%
$ 588,545 $ 83,015
Jan 25, 3 PM $ 0.0039
+0.59%
$ 592,124 $ 84,010
Jan 25, 2 PM $ 0.00388
+0.70%
$ 588,627 $ 92,306
Jan 25, 1 PM $ 0.00385
+0.48%
$ 584,512 $ 93,258
Jan 25, 12 PM $ 0.00384
-1.02%
$ 582,191 $ 97,142
Jan 25, 11 AM $ 0.00388
-0.19%
$ 587,986 $ 95,916
Jan 25, 10 AM $ 0.00388
-0.77%
$ 589,098 $ 97,575
Jan 25, 9 AM $ 0.00391
-0.27%
$ 593,656 $ 97,930
Jan 25, 8 AM $ 0.00392
-0.42%
$ 595,258 $ 104,388
Jan 25, 7 AM $ 0.00393
+1.02%
$ 596,086 $ 102,867
Jan 25, 6 AM $ 0.00389
+0.20%
$ 590,052 $ 112,466
Jan 25, 5 AM $ 0.00388
+0.03%
$ 588,900 $ 116,228
Jan 25, 4 AM $ 0.00388
-0.01%
$ 588,639 $ 115,396
Jan 25, 3 AM $ 0.00387
-0.06%
$ 587,695 $ 116,211
Jan 25, 2 AM $ 0.00388
+0.25%
$ 588,054 $ 124,633
Jan 25, 1 AM $ 0.00387
-0.69%
$ 586,567 $ 127,089
Jan 25, 12 AM $ 0.00389
-0.65%
$ 590,618 $ 128,140
Jan 24, 11 PM $ 0.00392
+0.12%
$ 594,461 $ 139,790
Jan 24, 10 PM $ 0.00391
+0.47%
$ 593,737 $ 163,936
Jan 24, 9 PM $ 0.0039
-0.24%
$ 590,937 $ 163,472
Jan 24, 8 PM $ 0.00391
+0.23%
$ 592,357 $ 164,298
Jan 24, 7 PM $ 0.0039
-0.30%
$ 591,019 $ 164,567