CC, ADA-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, ADA-USD: Cardano

14 Aug 2025

LAST: 0.9254	CHANGE: 0.02	OPEN: 0.9059	HIGH: 1.0165	ASK: 0.0000	VOLUME: 6.567B
LAST: 0.9254	CHG(%): 1.88	PREV: 0.8600	LOW: 0.8812	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.9059	1.0165	0.8812	0.9254	6.567B
13 Aug 25	0.8412	0.9180	0.8340	0.9059	2.356B
12 Aug 25	0.7740	0.8537	0.7678	0.8412	1.985B
11 Aug 25	0.8023	0.8322	0.7684	0.7740	1.414B
10 Aug 25	0.8041	0.8327	0.7882	0.8023	1.081B
09 Aug 25	0.7912	0.8195	0.7907	0.8040	1.024B
08 Aug 25	0.7864	0.8044	0.7780	0.7912	1.342B
07 Aug 25	0.7418	0.7874	0.7349	0.7864	1.066B
06 Aug 25	0.7260	0.7473	0.7114	0.7418	740.55M
05 Aug 25	0.7548	0.7593	0.7152	0.7260	945.41M

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:	0.87
MA20:	0.83
MA50:	0.74
MA200:	0.73
STO9:	3.60
RSI14:	63.87
WPR14:	-57.05
MTM14:	0.04
ROC14:	0.05
Week High:	1.16
Week Low:	0.51
Month High:	1.23
Month Low:	0.51
Volatility:	48.98