CC, CLORE-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, CLORE-USD: Clore.ai

12 Aug 2025

LAST: 0.0178	CHANGE: 0.01	OPEN: 0.0174	HIGH: 0.0180	ASK: 0.0000	VOLUME: 2.31M
LAST: 0.0178	CHG(%): 3.53	PREV: 0.1500	LOW: 0.0170	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.0174	0.0180	0.0170	0.0178	2.31M
11 Aug 25	0.0178	0.0180	0.0172	0.0174	2.1M
10 Aug 25	0.0181	0.0189	0.0175	0.0177	1.54M
09 Aug 25	0.0173	0.0183	0.0173	0.0181	1.19M
08 Aug 25	0.0170	0.0173	0.0168	0.0173	1.22M
07 Aug 25	0.0174	0.0177	0.0168	0.0170	1.4M
06 Aug 25	0.0170	0.0176	0.0164	0.0174	1.29M
05 Aug 25	0.0179	0.0180	0.0164	0.0170	1.37M
04 Aug 25	0.0185	0.0188	0.0175	0.0179	1.38M
03 Aug 25	0.0169	0.0196	0.0167	0.0185	1.05M

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:	0.16
MA20:	0.13
MA50:	0.10
MA200:	0.06
STO9:	27.63
RSI14:	72.44
WPR14:	-20.02
MTM14:	0.08
ROC14:	1.01
Week High:	0.18
Week Low:	0.01
Month High:	0.21
Month Low:	0.01
Volatility:	228.67