CC, COW19269-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, COW19269-USD: CoW Protocol USD

12 Aug 2025

LAST: 0.4292	CHANGE: 0.02	OPEN: 0.4047	HIGH: 0.4336	ASK: 0.0000	VOLUME: 26.2M
LAST: 0.4292	CHG(%): 2.28	PREV: 0.9133	LOW: 0.4019	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.4047	0.4336	0.4019	0.4292	26.2M
11 Aug 25	0.4304	0.4394	0.3978	0.4047	26.3M
10 Aug 25	0.4535	0.4619	0.4210	0.4304	57.99M
09 Aug 25	0.3767	0.5013	0.3762	0.4535	223.31M
08 Aug 25	0.3728	0.3803	0.3674	0.3767	8.91M
07 Aug 25	0.3503	0.3733	0.3487	0.3728	9.36M
06 Aug 25	0.3465	0.3567	0.3394	0.3503	7.99M
05 Aug 25	0.3690	0.3693	0.3398	0.3465	6.15M
04 Aug 25	0.3448	0.3691	0.3448	0.3690	7.38M
03 Aug 25	0.3354	0.3474	0.3332	0.3448	4.38M

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:	0.95
MA20:	0.85
MA50:	0.59
MA200:	0.40
STO9:	33.45
RSI14:	54.78
WPR14:	-52.87
MTM14:	0.22
ROC14:	0.32
Week High:	1.21
Week Low:	0.19
Month High:	1.21
Month Low:	0.19
Volatility:	145.19