Alpaca Finance Historical Data

ALPACA Page 46
Download
Date Close Price change Market cap Trading volume
May 30, 5 PM $0.000774
+0.17%
$117,346 $895
May 30, 4 PM $0.000771
+2.27%
$116,969 $876
May 30, 3 PM $0.000754
+0.47%
$114,376 $809
May 30, 2 PM $0.000751
-2.01%
$113,841 $795
May 30, 1 PM $0.000744
+0.00%
$112,846 $671
May 30, 12 PM $0.000744
+0.22%
$112,846 $671
May 30, 11 AM $0.000742
-2.71%
$112,593 $584
May 30, 10 AM $0.000763
-0.04%
$115,733 $419
May 30, 9 AM $0.000763
+0.70%
$115,775 $413
May 30, 8 AM $0.000758
-0.42%
$114,965 $374
May 30, 7 AM $0.000761
+0.69%
$115,450 $355
May 30, 6 AM $0.000756
+0.38%
$114,630 $346
May 30, 5 AM $0.000751
+0.28%
$113,830 $329
May 30, 4 AM $0.000749
+0.05%
$113,644 $360
May 30, 3 AM $0.000749
+0.29%
$113,587 $357
May 30, 2 AM $0.000747
+0.95%
$113,243 $348
May 30, 1 AM $0.000738
+0.35%
$111,959 $316
May 30, 12 AM $0.000732
+0.08%
$111,037 $309
May 29, 11 PM $0.000731
+0.03%
$110,893 $308
May 29, 9 PM $0.000734
-0.01%
$111,279 $284
May 29, 7 PM $0.00074
-0.16%
$112,160 $119
May 29, 6 PM $0.000741
-0.09%
$112,451 $119
May 29, 5 PM $0.000742
+0.14%
$112,546 $121
May 29, 4 PM $0.000741
+0.42%
$112,315 $109
May 29, 3 PM $0.000734
+0.29%
$111,369 $130
May 29, 2 PM $0.000731
-0.36%
$110,900 $161
May 29, 1 PM $0.000735
+0.00%
$111,531 $385
May 29, 12 PM $0.000735
-0.13%
$111,502 $468
May 29, 11 AM $0.000739
+0.00%
$112,012 $500
May 29, 10 AM $0.000737
+0.05%
$111,838 $776
May 29, 9 AM $0.000737
+0.00%
$111,759 $1,152
May 29, 8 AM $0.000736
+0.00%
$111,649 $1,728
May 29, 7 AM $0.000735
+0.00%
$111,500 $1,759
May 29, 6 AM $0.000735
-0.14%
$111,500 $2,125
May 29, 5 AM $0.000731
+0.00%
$110,927 $2,254
May 29, 4 AM $0.000731
-0.19%
$110,927 $2,254
May 29, 3 AM $0.000732
+0.16%
$111,091 $2,256
May 29, 2 AM $0.000736
+0.00%
$111,642 $1,327
May 28, 9 PM $0.000741
+0.07%
$112,330 $2,425
May 28, 8 PM $0.00074
+0.00%
$112,178 $2,421
May 28, 7 PM $0.000741
+0.00%
$112,412 $2,424
May 28, 6 PM $0.000741
+0.43%
$112,412 $2,427
May 28, 5 PM $0.000738
-0.08%
$111,933 $2,431
May 28, 4 PM $0.000737
+0.78%
$111,809 $2,425
May 28, 3 PM $0.000733
+0.17%
$111,236 $2,394
May 28, 2 PM $0.000733
-0.58%
$111,100 $2,349
May 28, 1 PM $0.000738
-0.02%
$111,881 $2,183
May 28, 12 PM $0.000739
+0.89%
$112,018 $2,075
May 28, 11 AM $0.000732
-0.62%
$110,962 $2,095
May 28, 10 AM $0.000737
+0.18%
$111,734 $1,796