CC, ALGO-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, ALGO-USD: Algorand

12 Aug 2025

LAST: 0.2713	CHANGE: 0.01	OPEN: 0.2536	HIGH: 0.2768	ASK: 0.0000	VOLUME: 223.83M
LAST: 0.2713	CHG(%): 1.55	PREV: 0.3286	LOW: 0.2499	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.2536	0.2768	0.2499	0.2713	223.83M
11 Aug 25	0.2663	0.2796	0.2505	0.2536	154.33M
10 Aug 25	0.2701	0.2761	0.2603	0.2663	84.21M
09 Aug 25	0.2660	0.2771	0.2657	0.2701	115.97M
08 Aug 25	0.2639	0.2690	0.2566	0.2660	217.89M
07 Aug 25	0.2428	0.2640	0.2421	0.2639	135.32M
06 Aug 25	0.2374	0.2467	0.2310	0.2428	73.85M
05 Aug 25	0.2483	0.2490	0.2338	0.2374	85.39M
04 Aug 25	0.2434	0.2506	0.2418	0.2483	96.27M
03 Aug 25	0.2275	0.2440	0.2248	0.2434	80.6M

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:	0.33
MA20:	0.37
MA50:	0.36
MA200:	0.25
STO9:	4.47
RSI14:	36.07
WPR14:	-88.25
MTM14:	-0.03
ROC14:	-0.09
Week High:	0.49
Week Low:	0.15
Month High:	0.55
Month Low:	0.15
Volatility:	58.05