Alpaca Finance Historical Data

ALPACA Page 16
Download
Date Close Price change Market cap Trading volume
Jun 2, 5 PM $ 0.000861
+7.47%
$ 130,624 $ 7,299
Jun 2, 4 PM $ 0.000802
+12.42%
$ 121,605 $ 4,949
Jun 2, 3 PM $ 0.000713
-11.80%
$ 108,125 $ 3,377
Jun 2, 2 PM $ 0.000807
-1.22%
$ 122,453 $ 1,422
Jun 2, 1 PM $ 0.000821
-0.12%
$ 124,462 $ 1,516
Jun 2, 12 PM $ 0.000821
-0.29%
$ 124,589 $ 1,721
Jun 2, 11 AM $ 0.000824
+0.98%
$ 124,917 $ 1,690
Jun 2, 10 AM $ 0.000815
+0.60%
$ 123,663 $ 2,101
Jun 2, 9 AM $ 0.000811
-1.60%
$ 123,016 $ 2,306
Jun 2, 8 AM $ 0.000824
+0.09%
$ 125,010 $ 2,453
Jun 2, 7 AM $ 0.000824
+0.04%
$ 124,931 $ 2,450
Jun 2, 6 AM $ 0.000823
-0.27%
$ 124,750 $ 2,618
Jun 2, 5 AM $ 0.000826
-0.68%
$ 125,252 $ 2,827
Jun 2, 4 AM $ 0.000835
+0.05%
$ 126,614 $ 2,871
Jun 2, 3 AM $ 0.000834
+0.56%
$ 126,548 $ 2,874
Jun 2, 2 AM $ 0.00083
+0.35%
$ 125,834 $ 3,583
Jun 2, 1 AM $ 0.000827
-0.63%
$ 125,498 $ 3,573
Jun 2, 12 AM $ 0.000833
-0.28%
$ 126,289 $ 3,740
Jun 1, 11 PM $ 0.000835
-0.13%
$ 126,592 $ 3,950
Jun 1, 10 PM $ 0.000834
+0.05%
$ 126,476 $ 4,333
Jun 1, 9 PM $ 0.000837
-0.42%
$ 126,913 $ 4,325
Jun 1, 8 PM $ 0.000841
+0.90%
$ 127,616 $ 4,811
Jun 1, 7 PM $ 0.000834
+3.00%
$ 126,480 $ 4,915
Jun 1, 6 PM $ 0.00081
+0.73%
$ 122,908 $ 4,289
Jun 1, 5 PM $ 0.000803
+0.43%
$ 121,801 $ 4,268
Jun 1, 4 PM $ 0.000798
+0.08%
$ 121,062 $ 4,242
Jun 1, 3 PM $ 0.000798
+0.81%
$ 121,087 $ 4,782
Jun 1, 2 PM $ 0.000792
-0.61%
$ 120,110 $ 5,022
Jun 1, 1 PM $ 0.000797
-2.87%
$ 120,833 $ 5,010
Jun 1, 12 PM $ 0.00082
-1.18%
$ 124,312 $ 5,627
Jun 1, 11 AM $ 0.00083
+0.29%
$ 125,871 $ 6,204
Jun 1, 10 AM $ 0.000828
-4.18%
$ 125,507 $ 6,495
Jun 1, 9 AM $ 0.000865
+4.14%
$ 131,217 $ 5,872
Jun 1, 8 AM $ 0.00083
-0.02%
$ 125,944 $ 5,669
Jun 1, 7 AM $ 0.000833
-1.44%
$ 126,384 $ 5,658
Jun 1, 6 AM $ 0.000845
+2.60%
$ 128,235 $ 5,610
Jun 1, 5 AM $ 0.000824
-0.47%
$ 124,996 $ 5,636
Jun 1, 4 AM $ 0.000828
-0.50%
$ 125,604 $ 5,664
Jun 1, 3 AM $ 0.000832
-0.22%
$ 126,230 $ 5,697
Jun 1, 2 AM $ 0.000834
-3.08%
$ 126,510 $ 5,593
Jun 1, 1 AM $ 0.000861
-1.77%
$ 130,530 $ 4,985
Jun 1, 12 AM $ 0.000876
+2.47%
$ 132,884 $ 5,050
May 31, 11 PM $ 0.000855
+1.12%
$ 129,675 $ 4,841
May 31, 10 PM $ 0.000845
+0.16%
$ 128,233 $ 4,693
May 31, 9 PM $ 0.000844
-3.89%
$ 127,968 $ 4,681
May 31, 8 PM $ 0.000878
-1.16%
$ 133,164 $ 3,946
May 31, 7 PM $ 0.000887
-0.43%
$ 134,587 $ 3,822
May 31, 6 PM $ 0.000892
-0.37%
$ 135,237 $ 3,829
May 31, 5 PM $ 0.000895
+1.02%
$ 135,739 $ 3,834
May 31, 4 PM $ 0.000886
-1.29%
$ 134,424 $ 3,802