CC, PHA-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, PHA-USD: Phala Network

14 Aug 2025

LAST: 0.1061	CHANGE: 0.02	OPEN: 0.1160	HIGH: 0.1187	ASK: 0.0000	VOLUME: 21.8M
LAST: 0.1061	CHG(%): 4.43	PREV: 0.4109	LOW: 0.1045	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.1160	0.1187	0.1045	0.1061	21.8M
13 Aug 25	0.1118	0.1164	0.1111	0.1160	17.46M
12 Aug 25	0.1057	0.1134	0.1037	0.1118	16.14M
11 Aug 25	0.1113	0.1137	0.1046	0.1057	15.38M
10 Aug 25	0.1137	0.1157	0.1090	0.1113	15.28M
09 Aug 25	0.1103	0.1157	0.1102	0.1137	15.91M
08 Aug 25	0.1050	0.1108	0.1036	0.1103	15.74M
07 Aug 25	0.1005	0.1050	0.0996	0.1050	11.95M
06 Aug 25	0.0995	0.1014	0.0965	0.1005	13.04M
05 Aug 25	0.1043	0.1059	0.0975	0.0995	17.97M

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:	0.44
MA20:	0.23
MA50:	0.18
MA200:	0.13
STO9:	65.49
RSI14:	67.34
WPR14:	-26.63
MTM14:	0.25
ROC14:	1.83
Week High:	0.12
Week Low:	0.09
Month High:	0.13
Month Low:	0.09