CC, ENA-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, ENA-USD: Ethena

13 Aug 2025

LAST: 0.7990	CHANGE: 0.04	OPEN: 0.8066	HIGH: 0.8280	ASK: 0.0000	VOLUME: 1.541B
LAST: 0.7990	CHG(%): 4.63	PREV: 0.9518	LOW: 0.7947	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	0.8066	0.8280	0.7947	0.7990	1.541B
12 Aug 25	0.7978	0.7978	0.7978	0.7978	1.464B
11 Aug 25	0.7978	0.7978	0.7978	0.7978	1.604B
10 Aug 25	0.7374	0.7993	0.7248	0.7978	1.361B
09 Aug 25	0.6439	0.7604	0.6373	0.7374	1.546B
08 Aug 25	0.6009	0.6009	0.6009	0.6009	881.46M
07 Aug 25	0.6009	0.6009	0.6009	0.6009	672.01M
06 Aug 25	0.5794	0.6054	0.5570	0.6009	647.26M
05 Aug 25	0.6032	0.6069	0.5674	0.5794	752.12M
04 Aug 25	0.5945	0.6378	0.5912	0.6032	1.131B

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:	0.93
MA20:	1.03
MA50:	0.85
MA200:	0.49
STO9:	12.42
RSI14:	38.47
WPR14:	-98.43
MTM14:	-0.17
ROC14:	-0.16
Week High:	0.68
Week Low:	0.51
Month High:	0.70
Month Low:	0.29
Volatility:	106.60