CC, PHB-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, PHB-USD: Phoenix USD

15 Aug 2025

LAST: 0.5673	CHANGE: 0.14	OPEN: 0.5611	HIGH: 0.5673	ASK: 0.0000	VOLUME: 11.77M
LAST: 0.5673	CHG(%): 6.96	PREV: 2.0353	LOW: 0.5576	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.5611	0.5673	0.5576	0.5673	11.77M
14 Aug 25	0.6409	0.6409	0.6409	0.6409	14.7M
13 Aug 25	0.6006	0.6440	0.5989	0.6409	13.88M
12 Aug 25	0.6227	0.6227	0.6227	0.6227	8.82M
11 Aug 25	0.6227	0.6227	0.6227	0.6227	8.17M
10 Aug 25	0.6215	0.6469	0.5991	0.6227	9.08M
09 Aug 25	0.5974	0.6308	0.5970	0.6215	8.23M
08 Aug 25	0.5732	0.5732	0.5732	0.5732	15.07M
07 Aug 25	0.5732	0.5732	0.5732	0.5732	28.65M
06 Aug 25	0.5243	0.5998	0.5121	0.5732	27.07M

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:	1.90
MA20:	1.74
MA50:	1.48
MA200:	1.33
STO9:	78.32
RSI14:	59.78
WPR14:	-31.47
MTM14:	0.31
ROC14:	0.19
Week High:	2.11
Week Low:	1.61
Month High:	2.11
Month Low:	1.14
Volatility:	33.86