CC, METIS-USD End of Day and Historical Stock Data [MetisDAO]

20 Apr 2026

LAST: 3.767	CHANGE: 1.39	OPEN: 3.474	HIGH: 3.840	ASK: 0.000	VOLUME: 11.41M
LAST: 3.767	CHG(%): 3.19	PREV: 43.642	LOW: 3.439	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
20 Apr 26	3.474	3.840	3.439	3.767	11.41M
17 Apr 26	3.338	6.127	3.284	4.372	124.37M
16 Apr 26	3.103	3.348	3.090	3.337	4.45M
15 Apr 26	3.048	3.130	3.027	3.104	2.27M
14 Apr 26	3.088	3.199	3.020	3.048	2.64M
13 Apr 26	2.932	3.116	2.929	3.088	3.32M
10 Apr 26	2.937	3.218	2.934	3.187	6.55M
09 Apr 26	2.919	3.016	2.898	2.937	2.86M
07 Apr 26	2.837	3.023	2.790	3.017	2.39M
06 Apr 26	2.789	2.943	2.788	2.837	3.1M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

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:

3.767