CC, ALICE-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, ALICE-USD: My Neighbor Alice

12 Aug 2025

LAST: 0.4143	CHANGE: 0.04	OPEN: 0.3944	HIGH: 0.4194	ASK: 0.0000	VOLUME: 11.3M
LAST: 0.4143	CHG(%): 3.43	PREV: 1.1442	LOW: 0.3873	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.3944	0.4194	0.3873	0.4143	11.3M
11 Aug 25	0.4219	0.4298	0.3878	0.3944	12.54M
10 Aug 25	0.4229	0.4299	0.4064	0.4220	10.47M
09 Aug 25	0.4083	0.4285	0.4066	0.4229	10.24M
08 Aug 25	0.4015	0.4132	0.3955	0.4083	13.37M
07 Aug 25	0.3829	0.4017	0.3774	0.4015	13.06M
06 Aug 25	0.3870	0.3988	0.3723	0.3829	19.23M
05 Aug 25	0.3886	0.4346	0.3801	0.3870	64.61M
04 Aug 25	0.3657	0.4000	0.3654	0.3885	13.95M
03 Aug 25	0.3567	0.3685	0.3525	0.3656	5.85M

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:	1.15
MA20:	1.27
MA50:	1.22
MA200:	0.64
STO9:	21.06
RSI14:	33.20
WPR14:	-92.79
MTM14:	-0.14
ROC14:	-0.11
Week High:	1.34
Week Low:	0.31
Month High:	1.91
Month Low:	0.31
Volatility:	51.53