CC, STX4847-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, STX4847-USD: Stacks

18 Aug 2025

LAST: 0.6904	CHANGE: 0.05	OPEN: 0.7179	HIGH: 0.7191	ASK: 0.0000	VOLUME: 35.99M
LAST: 0.6904	CHG(%): 3.07	PREV: 1.4874	LOW: 0.6801	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.7179	0.7191	0.6801	0.6904	35.99M
17 Aug 25	0.7174	0.7379	0.7132	0.7179	23.93M
16 Aug 25	0.7052	0.7210	0.7039	0.7174	22.08M
15 Aug 25	0.7173	0.7283	0.6884	0.7052	44.3M
14 Aug 25	0.7967	0.8089	0.7043	0.7173	86.73M
13 Aug 25	0.7532	0.7980	0.7401	0.7967	61.79M
12 Aug 25	0.7188	0.7629	0.7029	0.7532	51.73M
11 Aug 25	0.7536	0.7983	0.7138	0.7188	80.62M
10 Aug 25	0.7495	0.7750	0.7317	0.7536	49.83M
09 Aug 25	0.7368	0.7607	0.7360	0.7497	34.74M

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:	1.56
MA20:	1.87
MA50:	2.08
MA200:	1.77
STO9:	5.51
RSI14:	21.21
WPR14:	-91.26
MTM14:	-0.48
ROC14:	-0.24
Week High:	1.66
Week Low:	1.44
Month High:	2.76
Month Low:	1.44
Volatility:	52.05