CC, GLMR-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, GLMR-USD: Moonbeam

14 Aug 2025

LAST: 0.0741	CHANGE: 0.01	OPEN: 0.0811	HIGH: 0.0826	ASK: 0.0000	VOLUME: 12.32M
LAST: 0.0741	CHG(%): 2.53	PREV: 0.2533	LOW: 0.0727	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.0811	0.0826	0.0727	0.0741	12.32M
13 Aug 25	0.0769	0.0821	0.0761	0.0811	12.33M
12 Aug 25	0.0717	0.0779	0.0714	0.0769	8.21M
11 Aug 25	0.0753	0.0769	0.0716	0.0717	7.15M
10 Aug 25	0.0761	0.0770	0.0738	0.0753	5.72M
09 Aug 25	0.0738	0.0769	0.0733	0.0761	5.99M
08 Aug 25	0.0711	0.0739	0.0707	0.0738	6.21M
07 Aug 25	0.0682	0.0711	0.0678	0.0711	4.78M
06 Aug 25	0.0672	0.0686	0.0663	0.0682	5.03M
05 Aug 25	0.0698	0.0699	0.0665	0.0672	6M

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:	0.26
MA20:	0.27
MA50:	0.24
MA200:	0.17
STO9:	21.75
RSI14:	41.53
WPR14:	-63.02
MTM14:	-0.01
ROC14:	-0.04
Week High:	0.08
Week Low:	0.06
Month High:	0.09
Month Low:	0.06
Volatility:	27.31