CC, CTSI-USD End of Day and Historical Stock Data [Cartesi]

21 Jul 2026

LAST: 0.0229	CHANGE: 0.00	OPEN: 0.0233	HIGH: 0.0234	ASK: 0.0000	VOLUME: 2.39M
LAST: 0.0229	CHG(%): 8.30	PREV: 0.0554	LOW: 0.0229	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
21 Jul 26	0.0233	0.0234	0.0229	0.0229	2.39M
20 Jul 26	0.0225	0.0247	0.0224	0.0233	5.65M
17 Jul 26	0.0227	0.0228	0.0223	0.0226	736.1K
16 Jul 26	0.0233	0.0235	0.0226	0.0227	942.1K
15 Jul 26	0.0233	0.0235	0.0231	0.0233	979.6K
14 Jul 26	0.0224	0.0238	0.0224	0.0233	1.36M
13 Jul 26	0.0232	0.0235	0.0222	0.0224	837.7K
10 Jul 26	0.0233	0.0239	0.0233	0.0235	1.12M
09 Jul 26	0.0238	0.0244	0.0233	0.0233	1.14M
08 Jul 26	0.0235	0.0245	0.0227	0.0238	6.9M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

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:

0.0229