Alpaca Finance Historical Data

ALPACA Page 19
Download
Date Close Price change Market cap Trading volume
May 27, 7 AM $ 0.00078
+0.00%
$ 118,373 $ 271
May 27, 6 AM $ 0.00078
-0.14%
$ 118,258 $ 285
May 27, 5 AM $ 0.000781
+0.00%
$ 118,378 $ 297
May 27, 4 AM $ 0.00078
-0.40%
$ 118,368 $ 297
May 26, 10 PM $ 0.000784
-0.15%
$ 118,962 $ 1,907
May 26, 9 PM $ 0.000787
-0.02%
$ 119,406 $ 1,897
May 26, 8 PM $ 0.000787
-0.05%
$ 119,346 $ 1,899
May 26, 7 PM $ 0.000787
+0.00%
$ 119,287 $ 1,905
May 26, 6 PM $ 0.000786
+0.01%
$ 119,189 $ 1,908
May 26, 5 PM $ 0.000785
-0.41%
$ 118,989 $ 1,909
May 26, 4 PM $ 0.000788
-0.10%
$ 119,473 $ 1,910
May 26, 3 PM $ 0.000792
-0.09%
$ 120,120 $ 1,918
May 26, 2 PM $ 0.000793
+0.38%
$ 120,226 $ 1,928
May 26, 1 PM $ 0.00079
+0.06%
$ 119,767 $ 1,923
May 26, 12 PM $ 0.000789
-0.27%
$ 119,696 $ 1,924
May 26, 11 AM $ 0.000791
-0.02%
$ 120,028 $ 1,944
May 26, 10 AM $ 0.000792
+1.83%
$ 120,049 $ 1,940
May 26, 9 AM $ 0.000781
+0.00%
$ 118,472 $ 1,772
May 26, 7 AM $ 0.000774
-1.12%
$ 117,383 $ 1,759
May 26, 6 AM $ 0.000783
+0.00%
$ 118,830 $ 1,762
May 26, 5 AM $ 0.000785
+0.00%
$ 119,009 $ 1,755
May 26, 4 AM $ 0.000785
+0.70%
$ 119,016 $ 1,756
May 26, 3 AM $ 0.000781
-0.26%
$ 118,429 $ 1,687
May 26, 2 AM $ 0.000783
+7.06%
$ 118,760 $ 1,685
May 26, 1 AM $ 0.000733
-0.79%
$ 111,137 $ 160
May 26, 12 AM $ 0.00074
-0.04%
$ 112,263 $ 87
May 25, 11 PM $ 0.00074
+0.04%
$ 112,300 $ 183
May 25, 10 PM $ 0.00074
-0.05%
$ 112,263 $ 185
May 25, 9 PM $ 0.000741
-0.06%
$ 112,336 $ 198
May 25, 8 PM $ 0.000741
+0.00%
$ 112,461 $ 450
May 25, 7 PM $ 0.000742
+0.10%
$ 112,475 $ 450
May 25, 6 PM $ 0.000741
-0.08%
$ 112,320 $ 451
May 25, 5 PM $ 0.000742
-0.46%
$ 112,588 $ 447
May 25, 4 PM $ 0.000746
+0.08%
$ 113,115 $ 444
May 25, 3 PM $ 0.000748
-0.09%
$ 113,384 $ 442
May 25, 2 PM $ 0.000749
-0.11%
$ 113,564 $ 444
May 25, 1 PM $ 0.000747
+0.07%
$ 113,323 $ 469
May 25, 12 PM $ 0.000747
+0.67%
$ 113,275 $ 480
May 25, 9 AM $ 0.00074
+0.00%
$ 112,291 $ 524
May 25, 8 AM $ 0.00074
-0.13%
$ 112,224 $ 523
May 25, 7 AM $ 0.000741
+0.47%
$ 112,447 $ 510
May 25, 6 AM $ 0.000738
+0.05%
$ 111,941 $ 556
May 25, 5 AM $ 0.000738
+0.02%
$ 111,876 $ 565
May 25, 3 AM $ 0.000736
+0.00%
$ 111,566 $ 570
May 25, 2 AM $ 0.000736
+0.00%
$ 111,570 $ 570
May 25, 1 AM $ 0.000735
+0.06%
$ 111,489 $ 576
May 25, 12 AM $ 0.000735
-0.08%
$ 111,447 $ 569
May 24, 10 PM $ 0.000729
+0.00%
$ 110,560 $ 592
May 24, 9 PM $ 0.00073
-0.35%
$ 110,738 $ 587
May 24, 8 PM $ 0.000733
+1.53%
$ 111,170 $ 673