Alpaca Finance Historical Data

ALPACA Page 7
Download
Date Close Price change Market cap Trading volume
May 21, 5 AM $ 0.000875
+0.65%
$ 132,681 $ 7,461
May 21, 4 AM $ 0.000869
+2.24%
$ 131,865 $ 7,176
May 21, 3 AM $ 0.00085
+7.15%
$ 128,978 $ 6,271
May 21, 2 AM $ 0.000794
+0.58%
$ 120,357 $ 4,659
May 21, 1 AM $ 0.000789
+3.92%
$ 119,661 $ 4,372
May 21, 12 AM $ 0.000758
+4.37%
$ 115,033 $ 3,519
May 20, 11 PM $ 0.000727
+10.72%
$ 110,244 $ 2,713
May 20, 10 PM $ 0.000656
+2.61%
$ 99,555 $ 679
May 20, 9 PM $ 0.000639
-0.01%
$ 96,941 $ 156
May 20, 8 PM $ 0.000644
+0.00%
$ 97,663 $ 226
May 20, 5 PM $ 0.000648
-0.03%
$ 98,254 $ 227
May 20, 4 PM $ 0.000647
-0.02%
$ 98,095 $ 240
May 20, 3 PM $ 0.000647
+0.11%
$ 98,111 $ 286
May 20, 2 PM $ 0.00064
+0.05%
$ 97,103 $ 286
May 20, 1 PM $ 0.00064
+0.01%
$ 97,018 $ 288
May 20, 12 PM $ 0.000636
+0.30%
$ 96,457 $ 295
May 20, 11 AM $ 0.000634
-0.01%
$ 96,166 $ 287
May 20, 9 AM $ 0.000638
-0.08%
$ 96,735 $ 272
May 20, 8 AM $ 0.000638
+0.06%
$ 96,779 $ 276
May 20, 7 AM $ 0.000638
+0.27%
$ 96,713 $ 276
May 20, 5 AM $ 0.00063
+0.40%
$ 95,624 $ 361
May 20, 12 AM $ 0.00063
+0.63%
$ 95,530 $ 353
May 19, 11 PM $ 0.000626
-0.51%
$ 94,937 $ 319
May 19, 7 PM $ 0.000625
+0.25%
$ 94,785 $ 1,018
May 19, 6 PM $ 0.000623
-0.62%
$ 94,517 $ 998
May 19, 4 PM $ 0.000629
-0.07%
$ 95,435 $ 1,013
May 19, 3 PM $ 0.00063
-0.85%
$ 95,512 $ 1,006
May 19, 2 PM $ 0.000635
-0.09%
$ 96,334 $ 962
May 19, 1 PM $ 0.000635
+0.43%
$ 96,360 $ 962
May 19, 12 PM $ 0.000633
+0.24%
$ 95,953 $ 952
May 19, 11 AM $ 0.000634
-0.88%
$ 96,087 $ 958
May 19, 10 AM $ 0.000636
+0.00%
$ 96,443 $ 1,476
May 19, 9 AM $ 0.000635
+0.38%
$ 96,238 $ 1,475
May 19, 8 AM $ 0.000633
-1.53%
$ 95,951 $ 1,483
May 19, 7 AM $ 0.000644
+0.00%
$ 97,725 $ 1,599
May 19, 6 AM $ 0.000644
-0.07%
$ 97,750 $ 1,600
May 19, 5 AM $ 0.000642
+0.78%
$ 97,338 $ 1,677
May 19, 4 AM $ 0.000637
+0.69%
$ 96,588 $ 1,968
May 19, 3 AM $ 0.000632
+0.94%
$ 95,900 $ 2,076
May 19, 2 AM $ 0.000626
-2.22%
$ 94,945 $ 2,468
May 19, 1 AM $ 0.000637
+0.00%
$ 96,649 $ 2,632
May 19, 12 AM $ 0.000636
-1.78%
$ 96,482 $ 2,621
May 18, 11 PM $ 0.000637
-1.88%
$ 96,541 $ 2,658
May 18, 10 PM $ 0.000649
-2.19%
$ 98,394 $ 2,680
May 18, 9 PM $ 0.000643
-1.80%
$ 97,557 $ 2,736
May 18, 8 PM $ 0.000655
+3.07%
$ 99,397 $ 1,966
May 18, 7 PM $ 0.000636
-0.80%
$ 96,422 $ 1,923
May 18, 6 PM $ 0.000655
+0.36%
$ 99,292 $ 1,978
May 18, 5 PM $ 0.000652
+5.46%
$ 98,928 $ 2,673
May 18, 4 PM $ 0.000624
-0.19%
$ 94,645 $ 2,494