CC, AI16Z-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, AI16Z-USD: ai16z USD

14 Aug 2025

LAST: 0.1227	CHANGE: 0.03	OPEN: 0.1428	HIGH: 0.1466	ASK: 0.0000	VOLUME: 66.02M
LAST: 0.1227	CHG(%): 25.33	PREV: 0.1204	LOW: 0.1188	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.1428	0.1466	0.1188	0.1227	66.02M
13 Aug 25	0.1393	0.1458	0.1366	0.1428	55.84M
12 Aug 25	0.1287	0.1413	0.1257	0.1393	59.7M
11 Aug 25	0.1509	0.1523	0.1261	0.1287	76.44M
10 Aug 25	0.1403	0.1542	0.1346	0.1509	72.92M
09 Aug 25	0.1365	0.1461	0.1347	0.1403	52.91M
08 Aug 25	0.1337	0.1385	0.1317	0.1366	51.71M
07 Aug 25	0.1245	0.1347	0.1236	0.1337	52.61M
06 Aug 25	0.1184	0.1252	0.1158	0.1245	49M
05 Aug 25	0.1308	0.1311	0.1162	0.1184	59.37M

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:	0.13
MA20:	0.16
MA50:	0.18
MA200:	0.26
STO9:	27.29
RSI14:	31.86
WPR14:	-60.09
MTM14:	-0.05
ROC14:	-0.25
Week High:	0.15
Week Low:	0.12
Month High:	0.21
Month Low:	0.11
Volatility:	68.78