CC, ALPACA-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, ALPACA-USD: Alpaca Finance

18 Aug 2025

LAST: 0.0202	CHANGE: 0.01	OPEN: 0.0222	HIGH: 0.0226	ASK: 0.0000	VOLUME: 674.8K
LAST: 0.0202	CHG(%): 3.00	PREV: 0.1701	LOW: 0.0191	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.0222	0.0226	0.0191	0.0202	674.8K
17 Aug 25	0.0211	0.0226	0.0208	0.0222	633.2K
16 Aug 25	0.0206	0.0215	0.0204	0.0211	497.8K
15 Aug 25	0.0207	0.0218	0.0204	0.0205	651K
14 Aug 25	0.0223	0.0256	0.0202	0.0207	1.67M
13 Aug 25	0.0204	0.0243	0.0202	0.0223	1.41M
12 Aug 25	0.0199	0.0205	0.0195	0.0204	600.9K
11 Aug 25	0.0201	0.0208	0.0197	0.0199	666.1K
10 Aug 25	0.0206	0.0218	0.0196	0.0201	928.8K
09 Aug 25	0.0203	0.0222	0.0198	0.0206	1.13M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.17
MA20:	0.19
MA50:	0.15
MA200:	0.10
STO9:	17.26
RSI14:	33.58
WPR14:	-92.70
MTM14:	-0.02
ROC14:	-0.09
Week High:	1.19
Week Low:	0.01
Month High:	1.19
Month Low:	0.01
Volatility:	84.20