CC, WLD-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, WLD-USD: Worldcoin USD

18 Aug 2025

LAST: 0.9527	CHANGE: 0.01	OPEN: 1.0005	HIGH: 1.0019	ASK: 0.0000	VOLUME: 190.2M
LAST: 0.9527	CHG(%): 0.57	PREV: 2.0754	LOW: 0.9446	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	1.0005	1.0019	0.9446	0.9527	190.2M
17 Aug 25	1.0044	1.0352	0.9946	1.0005	148.77M
16 Aug 25	0.9859	1.0089	0.9732	1.0044	117.7M
15 Aug 25	0.9989	1.0216	0.9564	0.9859	208.39M
14 Aug 25	1.1187	1.1345	0.9858	0.9989	391.25M
13 Aug 25	1.0574	1.1388	1.0422	1.1187	310.22M
12 Aug 25	0.9929	1.0739	0.9679	1.0574	232.47M
11 Aug 25	1.0812	1.1087	0.9807	0.9929	243.88M
10 Aug 25	1.0778	1.1037	1.0333	1.0812	198.47M
09 Aug 25	1.0343	1.0967	1.0322	1.0778	205.34M

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:	2.14
MA20:	2.44
MA50:	2.67
MA200:	2.16
STO9:	1.17
RSI14:	28.35
WPR14:	-96.54
MTM14:	-0.33
ROC14:	-0.14
Week High:	2.31
Week Low:	2.02
Month High:	3.93
Month Low:	1.95
Volatility:	45.83