CC, ACE28674-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, ACE28674-USD: Fusionist USD

13 Aug 2025

LAST: 0.5984	CHANGE: 0.03	OPEN: 0.5849	HIGH: 0.6024	ASK: 0.0000	VOLUME: 9.62M
LAST: 0.5984	CHG(%): 1.23	PREV: 2.1006	LOW: 0.5849	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	0.5849	0.6024	0.5849	0.5984	9.62M
12 Aug 25	0.5976	0.5976	0.5976	0.5976	6.38M
11 Aug 25	0.5976	0.5976	0.5976	0.5976	7.39M
10 Aug 25	0.6031	0.6156	0.5740	0.5976	6.56M
09 Aug 25	0.5795	0.6121	0.5795	0.6031	7.42M
08 Aug 25	0.5484	0.5484	0.5484	0.5484	9.82M
07 Aug 25	0.5484	0.5484	0.5484	0.5484	11.57M
06 Aug 25	0.5186	0.5517	0.5031	0.5484	8.56M
05 Aug 25	0.5347	0.5472	0.5082	0.5186	9.21M
04 Aug 25	0.5156	0.5371	0.5149	0.5347	3.7M

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:	2.10
MA20:	2.31
MA50:	2.25
MA200:	1.01
STO9:	11.77
RSI14:	37.06
WPR14:	-85.89
MTM14:	-0.16
ROC14:	-0.07
Week High:	2.30
Week Low:	0.43
Month High:	3.68
Month Low:	0.43
Volatility:	55.02