CC, KAVA-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, KAVA-USD: Kava

14 Aug 2025

LAST: 0.3573	CHANGE: 0.01	OPEN: 0.3912	HIGH: 0.3924	ASK: 0.0000	VOLUME: 29.45M
LAST: 0.3573	CHG(%): 2.69	PREV: 0.4576	LOW: 0.3549	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.3912	0.3924	0.3549	0.3573	29.45M
13 Aug 25	0.3912	0.4012	0.3847	0.3913	21.72M
12 Aug 25	0.3738	0.3927	0.3737	0.3912	14.52M
11 Aug 25	0.3931	0.3975	0.3685	0.3738	31.56M
10 Aug 25	0.3981	0.4020	0.3883	0.3931	15.56M
09 Aug 25	0.3941	0.3997	0.3924	0.3981	17.39M
08 Aug 25	0.3962	0.3993	0.3897	0.3941	27.62M
07 Aug 25	0.3867	0.3962	0.3853	0.3962	18.5M
06 Aug 25	0.3873	0.3899	0.3831	0.3867	12.16M
05 Aug 25	0.3953	0.3959	0.3860	0.3873	9.88M

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:	0.46
MA20:	0.49
MA50:	0.51
MA200:	0.40
STO9:	39.66
RSI14:	37.03
WPR14:	-59.84
MTM14:	-0.02
ROC14:	-0.04
Week High:	0.40
Week Low:	0.38
Month High:	0.45
Month Low:	0.38
Volatility:	25.06