CC, LRC-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, LRC-USD: Loopring

14 Aug 2025

LAST: 0.0855	CHANGE: 0.00	OPEN: 0.0971	HIGH: 0.0976	ASK: 0.0000	VOLUME: 29.25M
LAST: 0.0855	CHG(%): 2.17	PREV: 0.1983	LOW: 0.0839	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.0971	0.0976	0.0839	0.0855	29.25M
13 Aug 25	0.0929	0.0975	0.0922	0.0971	25.76M
12 Aug 25	0.0848	0.0934	0.0839	0.0929	18.89M
11 Aug 25	0.0913	0.0933	0.0833	0.0848	18.62M
10 Aug 25	0.0909	0.0929	0.0884	0.0913	14.78M
09 Aug 25	0.0873	0.0919	0.0873	0.0909	13.12M
08 Aug 25	0.0860	0.0876	0.0847	0.0873	12.91M
07 Aug 25	0.0826	0.0862	0.0815	0.0860	11.74M
06 Aug 25	0.0814	0.0833	0.0796	0.0826	10.19M
05 Aug 25	0.0844	0.0848	0.0798	0.0814	10.62M

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:	0.22
MA50:	0.20
MA200:	0.14
STO9:	12.94
RSI14:	32.58
WPR14:	-92.69
MTM14:	-0.03
ROC14:	-0.12
Week High:	0.08
Week Low:	0.08
Month High:	0.08
Month Low:	0.08
Volatility:	118.71