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

08 Aug 2025

LAST: 0.0203	CHANGE: 0.14	OPEN: 0.0203	HIGH: 0.0215	ASK: 0.0000	VOLUME: 1.45M
LAST: 0.0203	CHG(%): 517.98	PREV: 0.0267	LOW: 0.0193	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.0203	0.0215	0.0193	0.0203	1.45M
07 Aug 25	0.0221	0.0222	0.0174	0.0202	2.39M
06 Aug 25	0.0230	0.0233	0.0218	0.0221	1.12M
05 Aug 25	0.0249	0.0251	0.0227	0.0230	949.3K
04 Aug 25	0.0267	0.0278	0.0243	0.0249	1.65M
03 Aug 25	0.0223	0.0320	0.0221	0.0267	3.27M
02 Aug 25	0.0239	0.0240	0.0220	0.0223	833.6K
01 Aug 25	0.0247	0.0254	0.0228	0.0239	1.14M
31 Jul 25	0.0247	0.0277	0.0240	0.0247	1.34M
30 Jul 25	0.0254	0.0264	0.0233	0.0247	1.42M

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:	0.05
MA20:	0.04
MA50:	0.03
MA200:	0.09
STO9:	37.39
RSI14:	81.87
MTM14:	0.12
ROC14:	2.55
Week High:	0.18
Week Low:	0.02
Month High:	0.18
Month Low:	0.01
Volatility:	301.40