Alpaca Finance Historical Data

ALPACA Page 48
Download
Date Close Price change Market cap Trading volume
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
May 24, 7 PM $0.000722
+0.12%
$109,565 $397
May 24, 6 PM $0.000722
-0.16%
$109,490 $478
May 24, 5 PM $0.000723
+0.00%
$109,697 $768
May 24, 4 PM $0.000723
+0.01%
$109,690 $774
May 24, 3 PM $0.000724
+0.01%
$109,739 $776
May 24, 2 PM $0.000724
-0.43%
$109,755 $779
May 24, 1 PM $0.000727
+0.06%
$110,326 $770
May 24, 12 PM $0.000726
+0.06%
$110,157 $745
May 24, 11 AM $0.000726
+0.14%
$110,055 $686
May 24, 10 AM $0.000721
-0.26%
$109,370 $683
May 24, 9 AM $0.000723
+0.11%
$109,647 $677
May 24, 8 AM $0.000722
+0.33%
$109,531 $855
May 24, 7 AM $0.00072
-0.22%
$109,166 $845
May 24, 6 AM $0.000722
-0.01%
$109,508 $847
May 24, 5 AM $0.000721
-0.22%
$109,351 $841
May 24, 4 AM $0.000723
+0.00%
$109,657 $839
May 24, 3 AM $0.000724
+0.09%
$109,880 $840
May 24, 2 AM $0.000723
-0.03%
$109,715 $864
May 24, 1 AM $0.000724
+0.25%
$109,746 $878
May 24, 12 AM $0.000723
+0.01%
$109,680 $893
May 23, 11 PM $0.000724
+0.01%
$109,743 $928
May 23, 10 PM $0.000723
-0.34%
$109,725 $941
May 23, 9 PM $0.000726
-0.19%
$110,095 $911