CC, KAIA-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, KAIA-USD: Kaia USD

14 Aug 2025

LAST: 0.1565	CHANGE: 0.00	OPEN: 0.1585	HIGH: 0.1725	ASK: 0.0000	VOLUME: 129.45M
LAST: 0.1565	CHG(%): 1.67	PREV: 0.1975	LOW: 0.1534	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.1585	0.1725	0.1534	0.1565	129.45M
13 Aug 25	0.1511	0.1594	0.1493	0.1585	34.45M
12 Aug 25	0.1451	0.1520	0.1439	0.1511	24.61M
11 Aug 25	0.1502	0.1529	0.1440	0.1451	32.23M
10 Aug 25	0.1526	0.1557	0.1487	0.1502	29.38M
09 Aug 25	0.1517	0.1543	0.1511	0.1526	20.44M
08 Aug 25	0.1496	0.1526	0.1485	0.1517	24.9M
07 Aug 25	0.1438	0.1496	0.1432	0.1496	27.55M
06 Aug 25	0.1425	0.1450	0.1381	0.1438	27.83M
05 Aug 25	0.1471	0.1476	0.1392	0.1425	36.48M

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:	0.20
MA20:	0.23
MA50:	0.23
MA200:	0.16
STO9:	2.97
RSI14:	25.82
WPR14:	-91.11
MTM14:	-0.03
ROC14:	-0.14
Week High:	0.24
Week Low:	0.21
Month High:	0.24
Month Low:	0.13
Volatility:	220.34