Alpaca Finance Historical Data

ALPACA Page 57
Download
Date Close Price change Market cap Trading volume
Dec 23, 6 PM $ 0.00532
+0.03%
$ 806,430 $ 145,763
Dec 23, 5 PM $ 0.00531
+1.78%
$ 804,723 $ 146,785
Dec 23, 4 PM $ 0.00522
+0.22%
$ 791,188 $ 143,165
Dec 23, 3 PM $ 0.00521
+0.33%
$ 789,483 $ 154,596
Dec 23, 2 PM $ 0.00518
-2.65%
$ 785,791 $ 157,088
Dec 23, 1 PM $ 0.00532
-0.89%
$ 807,179 $ 155,301
Dec 23, 12 PM $ 0.00538
+0.03%
$ 815,726 $ 154,203
Dec 23, 11 AM $ 0.00538
+3.16%
$ 815,505 $ 153,962
Dec 23, 10 AM $ 0.00522
+0.32%
$ 791,147 $ 143,917
Dec 23, 9 AM $ 0.0052
-2.02%
$ 788,645 $ 143,960
Dec 23, 8 AM $ 0.00531
-0.33%
$ 804,919 $ 143,003
Dec 23, 7 AM $ 0.00532
-0.07%
$ 807,544 $ 143,809
Dec 23, 6 AM $ 0.00533
-0.18%
$ 808,119 $ 143,197
Dec 23, 5 AM $ 0.00534
+0.40%
$ 809,552 $ 147,891
Dec 23, 4 AM $ 0.00531
+0.19%
$ 805,697 $ 147,151
Dec 23, 3 AM $ 0.0053
-0.66%
$ 804,341 $ 147,749
Dec 23, 2 AM $ 0.00534
+0.14%
$ 809,510 $ 146,415
Dec 23, 1 AM $ 0.00533
+0.32%
$ 807,943 $ 146,488
Dec 23, 12 AM $ 0.00531
+1.32%
$ 805,362 $ 145,821
Dec 22, 11 PM $ 0.00524
+0.00%
$ 794,568 $ 144,718
Dec 22, 10 PM $ 0.00524
+0.29%
$ 794,859 $ 144,727
Dec 22, 9 PM $ 0.00523
-0.07%
$ 792,541 $ 143,959
Dec 22, 8 PM $ 0.00523
+0.16%
$ 793,083 $ 144,043
Dec 22, 7 PM $ 0.00522
-0.28%
$ 791,796 $ 144,705
Dec 22, 6 PM $ 0.00523
+0.26%
$ 792,895 $ 143,423
Dec 22, 5 PM $ 0.00521
+0.39%
$ 789,931 $ 140,872
Dec 22, 4 PM $ 0.00519
-3.54%
$ 786,387 $ 138,552
Dec 22, 3 PM $ 0.00538
-1.57%
$ 815,410 $ 128,039
Dec 22, 2 PM $ 0.00546
-0.36%
$ 827,474 $ 106,980
Dec 22, 1 PM $ 0.00548
+0.10%
$ 831,392 $ 105,265
Dec 22, 12 PM $ 0.00547
-0.04%
$ 829,583 $ 105,173
Dec 22, 11 AM $ 0.00547
-0.06%
$ 831,189 $ 104,258
Dec 22, 10 AM $ 0.00548
+0.05%
$ 830,422 $ 104,445
Dec 22, 9 AM $ 0.00547
-0.15%
$ 829,937 $ 107,311
Dec 22, 8 AM $ 0.00548
+1.03%
$ 831,323 $ 108,780
Dec 22, 7 AM $ 0.00543
-0.38%
$ 822,809 $ 109,241
Dec 22, 6 AM $ 0.00545
-0.94%
$ 826,208 $ 127,977
Dec 22, 5 AM $ 0.0055
+0.06%
$ 834,063 $ 121,619
Dec 22, 4 AM $ 0.0055
-0.05%
$ 833,579 $ 121,103
Dec 22, 3 AM $ 0.0055
+0.16%
$ 833,999 $ 121,461
Dec 22, 2 AM $ 0.0055
+0.11%
$ 835,365 $ 118,838
Dec 22, 1 AM $ 0.00549
+0.11%
$ 833,407 $ 117,058
Dec 22, 12 AM $ 0.00549
+1.10%
$ 832,520 $ 115,937
Dec 21, 11 PM $ 0.00543
+0.77%
$ 823,487 $ 115,090
Dec 21, 10 PM $ 0.00539
-0.70%
$ 817,167 $ 114,618
Dec 21, 9 PM $ 0.00543
-0.25%
$ 822,910 $ 114,568
Dec 21, 8 PM $ 0.00544
-0.09%
$ 824,934 $ 114,382
Dec 21, 7 PM $ 0.00544
+0.41%
$ 825,677 $ 113,844
Dec 21, 6 PM $ 0.00542
-0.70%
$ 822,282 $ 114,030
Dec 21, 5 PM $ 0.00546
+0.48%
$ 828,117 $ 118,248