CC, KDA-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, KDA-USD: Kadena

14 Aug 2025

LAST: 0.4090	CHANGE: 0.02	OPEN: 0.4484	HIGH: 0.4566	ASK: 0.0000	VOLUME: 14.05M
LAST: 0.4090	CHG(%): 2.34	PREV: 0.9495	LOW: 0.4038	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.4484	0.4566	0.4038	0.4090	14.05M
13 Aug 25	0.4317	0.4523	0.4256	0.4484	12.91M
12 Aug 25	0.4104	0.4376	0.4028	0.4317	9.91M
11 Aug 25	0.4405	0.4518	0.4044	0.4104	13.55M
10 Aug 25	0.4485	0.4591	0.4294	0.4405	9.31M
09 Aug 25	0.4309	0.4578	0.4309	0.4485	9.56M
08 Aug 25	0.4295	0.4402	0.4229	0.4309	8.18M
07 Aug 25	0.4100	0.4304	0.4049	0.4295	8.29M
06 Aug 25	0.4002	0.4149	0.3864	0.4100	8.86M
05 Aug 25	0.4201	0.4233	0.3917	0.4002	9.67M

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:	0.97
MA20:	1.11
MA50:	1.04
MA200:	0.65
STO9:	0.69
RSI14:	30.20
WPR14:	-100.00
MTM14:	-0.18
ROC14:	-0.16
Week High:	0.44
Week Low:	0.39
Month High:	0.59
Month Low:	0.37
Volatility:	169.62