CC, POPCAT28782-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, POPCAT28782-USD: Popcat (SOL) USD

15 Aug 2025

LAST: 0.3052	CHANGE: 0.03	OPEN: 0.2993	HIGH: 0.3052	ASK: 0.0000	VOLUME: 83.09M
LAST: 0.3052	CHG(%): 4.53	PREV: 0.7708	LOW: 0.2977	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.2993	0.3052	0.2977	0.3052	83.09M
14 Aug 25	0.3451	0.3451	0.3451	0.3451	55.98M
13 Aug 25	0.3339	0.3479	0.3300	0.3451	55.46M
12 Aug 25	0.3437	0.3437	0.3437	0.3437	47.69M
11 Aug 25	0.3437	0.3437	0.3437	0.3437	52.86M
10 Aug 25	0.3376	0.3506	0.3225	0.3437	49.43M
09 Aug 25	0.3245	0.3478	0.3205	0.3376	40.14M
08 Aug 25	0.3034	0.3034	0.3034	0.3034	38.29M
07 Aug 25	0.3034	0.3034	0.3034	0.3034	29.96M
06 Aug 25	0.2932	0.3067	0.2840	0.3034	31.68M

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:	0.75
MA20:	0.88
MA50:	1.24
MA200:	0.93
STO9:	18.40
RSI14:	30.35
WPR14:	-76.47
MTM14:	-0.09
ROC14:	-0.11
Week High:	0.33
Week Low:	0.28
Month High:	0.33
Month Low:	0.28
Volatility:	29.91