CC, ALGO-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, ALGO-USD: Algorand

18 Aug 2025

LAST: 0.2552	CHANGE: 0.01	OPEN: 0.2652	HIGH: 0.2662	ASK: 0.0000	VOLUME: 127.67M
LAST: 0.2552	CHG(%): 1.55	PREV: 0.3286	LOW: 0.2485	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.2652	0.2662	0.2485	0.2552	127.67M
17 Aug 25	0.2608	0.2748	0.2592	0.2652	81.97M
16 Aug 25	0.2539	0.2635	0.2524	0.2608	74.12M
15 Aug 25	0.2539	0.2661	0.2468	0.2539	128.3M
14 Aug 25	0.2807	0.2895	0.2481	0.2539	215.48M
13 Aug 25	0.2713	0.2816	0.2679	0.2807	161.22M
12 Aug 25	0.2536	0.2768	0.2499	0.2713	223.83M
11 Aug 25	0.2663	0.2796	0.2505	0.2536	154.33M
10 Aug 25	0.2701	0.2761	0.2603	0.2663	84.21M
09 Aug 25	0.2660	0.2771	0.2657	0.2701	115.97M

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:	0.33
MA20:	0.37
MA50:	0.35
MA200:	0.25
STO9:	4.47
RSI14:	36.07
WPR14:	-88.25
MTM14:	-0.03
ROC14:	-0.09
Week High:	0.49
Week Low:	0.15
Month High:	0.55
Month Low:	0.15
Volatility:	58.05