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

22 Apr 2026

LAST: 0.0334	CHANGE: 0.00	OPEN: 0.0338	HIGH: 0.0344	ASK: 0.0000	VOLUME: 5.54M
LAST: 0.0334	CHG(%): 3.04	PREV: 0.1577	LOW: 0.0334	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
22 Apr 26	0.0338	0.0344	0.0334	0.0334	5.54M
21 Apr 26	0.0334	0.0348	0.0328	0.0338	7.43M
20 Apr 26	0.0334	0.0345	0.0326	0.0334	4.45M
17 Apr 26	0.0377	0.0391	0.0361	0.0368	9.57M
16 Apr 26	0.0422	0.0453	0.0369	0.0377	35.85M
15 Apr 26	0.0317	0.0469	0.0307	0.0422	70.92M
14 Apr 26	0.0313	0.0326	0.0302	0.0317	11.14M
13 Apr 26	0.0313	0.0338	0.0308	0.0313	16.82M
10 Apr 26	0.0304	0.0314	0.0294	0.0295	6.1M
09 Apr 26	0.0317	0.0344	0.0303	0.0304	9.91M

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:

0.0334