Alpaca Finance Historical Data

ALPACA Page 52
Download
Date Close Price change Market cap Trading volume
Jan 2, 7 PM $ 0.00465
-2.73%
$ 705,124 $ 111,265
Jan 2, 6 PM $ 0.00478
+0.42%
$ 724,943 $ 110,496
Jan 2, 5 PM $ 0.00476
+1.71%
$ 721,925 $ 105,492
Jan 2, 4 PM $ 0.00468
+2.30%
$ 710,337 $ 103,082
Jan 2, 3 PM $ 0.00457
+0.06%
$ 693,867 $ 103,292
Jan 2, 2 PM $ 0.00457
+0.30%
$ 694,103 $ 103,305
Jan 2, 1 PM $ 0.00456
+0.15%
$ 691,379 $ 125,065
Jan 2, 12 PM $ 0.00455
+1.24%
$ 690,707 $ 125,345
Jan 2, 11 AM $ 0.0045
+0.44%
$ 682,274 $ 127,650
Jan 2, 10 AM $ 0.0045
-0.74%
$ 682,675 $ 128,879
Jan 2, 9 AM $ 0.00453
+1.03%
$ 687,767 $ 126,087
Jan 2, 8 AM $ 0.00449
+0.53%
$ 680,786 $ 123,567
Jan 2, 7 AM $ 0.00445
+0.39%
$ 675,162 $ 123,951
Jan 2, 6 AM $ 0.00443
+0.24%
$ 672,519 $ 123,921
Jan 2, 5 AM $ 0.00442
+0.03%
$ 670,910 $ 124,470
Jan 2, 4 AM $ 0.00442
-1.89%
$ 670,340 $ 120,468
Jan 2, 3 AM $ 0.0045
+0.29%
$ 683,263 $ 120,998
Jan 2, 2 AM $ 0.00449
+0.09%
$ 681,270 $ 126,041
Jan 2, 1 AM $ 0.00449
-0.39%
$ 680,633 $ 136,011
Jan 2, 12 AM $ 0.00451
-0.31%
$ 683,473 $ 135,923
Jan 1, 11 PM $ 0.00452
+0.14%
$ 685,606 $ 135,559
Jan 1, 10 PM $ 0.00451
+1.81%
$ 683,537 $ 155,353
Jan 1, 9 PM $ 0.00442
+0.20%
$ 670,637 $ 171,426
Jan 1, 8 PM $ 0.0044
-0.41%
$ 667,528 $ 175,339
Jan 1, 7 PM $ 0.00442
+0.60%
$ 670,060 $ 181,030
Jan 1, 6 PM $ 0.00439
-0.35%
$ 666,060 $ 179,364
Jan 1, 5 PM $ 0.00441
+0.79%
$ 668,387 $ 179,188
Jan 1, 4 PM $ 0.00437
-0.02%
$ 663,174 $ 177,092
Jan 1, 3 PM $ 0.00437
-0.28%
$ 663,319 $ 178,139
Jan 1, 2 PM $ 0.00439
+0.17%
$ 663,316 $ 177,292
Jan 1, 1 PM $ 0.00438
-0.50%
$ 664,060 $ 177,688
Jan 1, 12 PM $ 0.0044
-1.17%
$ 667,367 $ 177,750
Jan 1, 11 AM $ 0.00445
+1.37%
$ 675,259 $ 173,652
Jan 1, 10 AM $ 0.00439
-0.17%
$ 665,155 $ 174,631
Jan 1, 9 AM $ 0.0044
-0.23%
$ 667,309 $ 179,855
Jan 1, 8 AM $ 0.00441
+0.49%
$ 668,861 $ 180,844
Jan 1, 7 AM $ 0.00439
-0.78%
$ 665,613 $ 188,858
Jan 1, 6 AM $ 0.00442
-1.37%
$ 670,824 $ 192,343
Jan 1, 5 AM $ 0.00448
+0.01%
$ 680,112 $ 196,813
Jan 1, 4 AM $ 0.00449
-1.37%
$ 680,747 $ 196,800
Jan 1, 3 AM $ 0.00455
+1.17%
$ 690,185 $ 200,564
Jan 1, 2 AM $ 0.0045
-2.68%
$ 682,209 $ 194,062
Jan 1, 1 AM $ 0.00462
-0.68%
$ 700,965 $ 183,660
Jan 1, 12 AM $ 0.00465
+0.63%
$ 705,738 $ 186,895
Dec 31, 11 PM $ 0.00462
-8.73%
$ 699,057 $ 187,049
Dec 31, 10 PM $ 0.00507
+7.54%
$ 768,519 $ 165,543
Dec 31, 9 PM $ 0.00471
+2.31%
$ 714,498 $ 144,327
Dec 31, 8 PM $ 0.0046
+2.63%
$ 698,373 $ 140,902
Dec 31, 7 PM $ 0.00449
-0.31%
$ 680,826 $ 136,811
Dec 31, 6 PM $ 0.00451
+0.79%
$ 684,832 $ 137,703