Alpaca Finance Historical Data

ALPACA Page 14
Download
Date Close Price change Market cap Trading volume
Jun 6, 6 PM $ 0.000781
+0.12%
$ 118,440 $ 2,206
Jun 6, 5 PM $ 0.00078
+0.15%
$ 118,304 $ 2,227
Jun 6, 4 PM $ 0.00078
-0.42%
$ 118,277 $ 2,241
Jun 6, 3 PM $ 0.000783
-1.21%
$ 118,781 $ 2,115
Jun 6, 2 PM $ 0.000792
+0.31%
$ 120,087 $ 2,143
Jun 6, 1 PM $ 0.000788
+0.00%
$ 119,492 $ 2,457
Jun 6, 12 PM $ 0.000787
-0.64%
$ 119,407 $ 2,815
Jun 6, 11 AM $ 0.00079
+0.00%
$ 119,822 $ 3,009
Jun 6, 10 AM $ 0.000793
-0.40%
$ 120,344 $ 3,137
Jun 6, 9 AM $ 0.000797
-0.12%
$ 120,939 $ 3,367
Jun 6, 8 AM $ 0.000798
+0.38%
$ 120,977 $ 3,425
Jun 6, 7 AM $ 0.000795
-0.75%
$ 120,504 $ 3,467
Jun 6, 6 AM $ 0.000801
+0.11%
$ 121,516 $ 3,414
Jun 6, 5 AM $ 0.000798
+1.36%
$ 121,065 $ 4,101
Jun 6, 4 AM $ 0.000788
-2.14%
$ 119,443 $ 4,331
Jun 6, 3 AM $ 0.000803
-0.57%
$ 121,767 $ 4,356
Jun 6, 2 AM $ 0.000807
-0.10%
$ 122,362 $ 4,404
Jun 6, 1 AM $ 0.000806
-0.08%
$ 122,311 $ 4,405
Jun 6, 12 AM $ 0.000807
+0.70%
$ 122,398 $ 4,386
Jun 5, 11 PM $ 0.000801
-0.96%
$ 121,540 $ 4,317
Jun 5, 10 PM $ 0.000809
+0.18%
$ 122,730 $ 4,191
Jun 5, 9 PM $ 0.000808
-6.83%
$ 122,504 $ 4,150
Jun 5, 8 PM $ 0.000865
+0.99%
$ 131,252 $ 3,492
Jun 5, 7 PM $ 0.000856
-0.40%
$ 129,776 $ 3,416
Jun 5, 6 PM $ 0.000861
-1.52%
$ 130,619 $ 3,241
Jun 5, 5 PM $ 0.000877
+0.25%
$ 132,977 $ 3,252
Jun 5, 4 PM $ 0.000874
-0.30%
$ 132,532 $ 3,243
Jun 5, 3 PM $ 0.000878
-0.72%
$ 133,208 $ 3,172
Jun 5, 2 PM $ 0.000886
-1.05%
$ 134,310 $ 3,043
Jun 5, 1 PM $ 0.000895
-0.51%
$ 135,721 $ 3,072
Jun 5, 12 PM $ 0.000898
+0.06%
$ 136,232 $ 2,862
Jun 5, 11 AM $ 0.000897
+2.15%
$ 136,061 $ 3,202
Jun 5, 10 AM $ 0.000879
-0.36%
$ 133,304 $ 2,991
Jun 5, 9 AM $ 0.000882
+2.16%
$ 133,771 $ 3,613
Jun 5, 8 AM $ 0.000864
-0.06%
$ 131,031 $ 4,132
Jun 5, 7 AM $ 0.000864
+1.18%
$ 130,969 $ 4,114
Jun 5, 6 AM $ 0.000853
-3.34%
$ 129,406 $ 4,157
Jun 5, 5 AM $ 0.000883
+1.67%
$ 133,885 $ 4,482
Jun 5, 4 AM $ 0.000866
-0.03%
$ 131,335 $ 7,179
Jun 5, 3 AM $ 0.000867
-0.86%
$ 131,512 $ 7,378
Jun 5, 2 AM $ 0.000874
+0.36%
$ 132,537 $ 8,734
Jun 5, 1 AM $ 0.000875
-0.20%
$ 132,663 $ 9,100
Jun 5, 12 AM $ 0.000875
+0.27%
$ 132,785 $ 9,233
Jun 4, 11 PM $ 0.000872
+0.05%
$ 132,282 $ 9,868
Jun 4, 10 PM $ 0.000872
-0.17%
$ 132,184 $ 10,005
Jun 4, 9 PM $ 0.000873
-1.34%
$ 132,457 $ 10,081
Jun 4, 8 PM $ 0.000887
+0.00%
$ 134,487 $ 10,719
Jun 4, 7 PM $ 0.000887
-0.12%
$ 134,566 $ 10,896
Jun 4, 6 PM $ 0.000888
+0.96%
$ 134,721 $ 11,062
Jun 4, 5 PM $ 0.00088
-0.50%
$ 133,472 $ 11,251