Alpaca Finance Historical Data

ALPACA Page 5
Download
Date Close Price change Market cap Trading volume
Apr 5, 10 AM $ 0.000533
+0.03%
$ 80,883 $ 1,215
Apr 5, 9 AM $ 0.000532
+0.50%
$ 80,696 $ 1,218
Apr 5, 7 AM $ 0.000531
+0.38%
$ 80,603 $ 2,484
Apr 5, 3 AM $ 0.000531
+0.00%
$ 80,563 $ 2,495
Apr 5, 1 AM $ 0.000529
+0.00%
$ 80,238 $ 2,387
Apr 5, 12 AM $ 0.000531
-0.24%
$ 80,606 $ 2,386
Apr 4, 9 PM $ 0.000528
-0.14%
$ 80,147 $ 2,733
Apr 4, 8 PM $ 0.000529
+0.00%
$ 80,263 $ 2,754
Apr 4, 7 PM $ 0.000528
+0.70%
$ 80,123 $ 2,754
Apr 4, 4 PM $ 0.000525
+0.03%
$ 79,644 $ 3,008
Apr 4, 3 PM $ 0.000525
+0.08%
$ 79,622 $ 3,024
Apr 4, 1 PM $ 0.000527
+0.18%
$ 79,919 $ 3,094
Apr 4, 12 PM $ 0.000526
-3.73%
$ 79,778 $ 3,161
Apr 4, 11 AM $ 0.000546
+0.07%
$ 82,803 $ 2,704
Apr 4, 10 AM $ 0.000545
-0.37%
$ 82,706 $ 2,705
Apr 4, 9 AM $ 0.000547
+0.17%
$ 83,023 $ 2,750
Apr 4, 8 AM $ 0.000546
+0.10%
$ 82,869 $ 1,497
Apr 4, 7 AM $ 0.000545
-0.11%
$ 82,614 $ 1,615
Apr 4, 6 AM $ 0.000545
+0.33%
$ 82,709 $ 1,635
Apr 4, 5 AM $ 0.000544
+0.01%
$ 82,437 $ 1,670
Apr 4, 4 AM $ 0.000544
-0.12%
$ 82,444 $ 1,671
Apr 4, 2 AM $ 0.000544
+0.01%
$ 82,578 $ 12,022
Apr 4, 1 AM $ 0.000544
-0.04%
$ 82,531 $ 12,313
Apr 4, 12 AM $ 0.000544
+0.00%
$ 82,580 $ 12,311
Apr 3, 10 PM $ 0.000544
+1.58%
$ 82,561 $ 12,286
Apr 3, 9 PM $ 0.000536
+0.00%
$ 81,277 $ 14,167
Apr 3, 8 PM $ 0.000536
-0.22%
$ 81,272 $ 14,384
Apr 3, 7 PM $ 0.000537
-0.16%
$ 81,500 $ 14,687
Apr 3, 6 PM $ 0.000537
+0.09%
$ 81,460 $ 14,994
Apr 3, 5 PM $ 0.000537
+3.01%
$ 81,390 $ 14,671
Apr 3, 4 PM $ 0.00052
+0.39%
$ 78,926 $ 14,661
Apr 3, 3 PM $ 0.000518
+0.00%
$ 78,630 $ 14,401
Apr 3, 2 PM $ 0.000518
-0.01%
$ 78,630 $ 14,403
Apr 3, 11 AM $ 0.000531
-0.10%
$ 80,462 $ 5,714
Apr 3, 10 AM $ 0.000531
+0.42%
$ 80,565 $ 5,713
Apr 3, 9 AM $ 0.000529
+0.00%
$ 80,186 $ 5,670
Apr 3, 8 AM $ 0.000529
+1.02%
$ 80,190 $ 5,652
Apr 3, 6 AM $ 0.000525
+0.66%
$ 79,551 $ 5,532
Apr 3, 5 AM $ 0.00052
-0.06%
$ 78,836 $ 5,458
Apr 3, 3 AM $ 0.00052
+1.69%
$ 78,931 $ 5,462
Apr 3, 2 AM $ 0.000512
-5.70%
$ 77,668 $ 5,306
Apr 3, 1 AM $ 0.000543
+1.42%
$ 82,359 $ 4,175
Apr 3, 12 AM $ 0.000536
+0.00%
$ 81,300 $ 4,072
Apr 2, 11 PM $ 0.000536
+0.07%
$ 81,294 $ 4,071
Apr 2, 10 PM $ 0.000536
-11.73%
$ 81,223 $ 4,289
Apr 2, 9 PM $ 0.000607
+0.00%
$ 92,001 $ 1,993
Apr 2, 8 PM $ 0.000606
+0.47%
$ 91,976 $ 1,993
Apr 2, 7 PM $ 0.000604
+6.96%
$ 91,553 $ 1,749
Apr 2, 6 PM $ 0.000565
+0.00%
$ 85,638 $ 1,226
Apr 2, 5 PM $ 0.000558
+0.00%
$ 84,659 $ 1,288