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

28 Aug 2025

LAST: 5.093	CHANGE: 0.22	OPEN: 5.093	HIGH: 5.093	ASK: 0.000	VOLUME: 92.23M
LAST: 5.093	CHG(%): 4.33	PREV: 5.077	LOW: 5.093	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
28 Aug 25	5.093	5.093	5.093	5.093	92.23M
27 Aug 25	5.205	5.205	5.205	5.205	222.33M
26 Aug 25	5.146	5.680	5.078	5.205	228.08M
25 Aug 25	5.897	5.932	5.097	5.146	180.12M
24 Aug 25	6.092	6.092	6.092	6.092	142.77M
23 Aug 25	5.880	6.258	5.773	6.092	156.61M
22 Aug 25	5.421	5.959	5.341	5.880	236.66M
21 Aug 25	5.488	5.521	5.332	5.421	94.35M
20 Aug 25	5.086	5.503	5.066	5.488	122.43M
19 Aug 25	5.346	5.413	5.078	5.086	96.4M

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:

5.093