CC, ALICE-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, ALICE-USD: My Neighbor Alice

18 Aug 2025

LAST: 0.3737	CHANGE: 0.04	OPEN: 0.4005	HIGH: 0.4017	ASK: 0.0000	VOLUME: 12.75M
LAST: 0.3737	CHG(%): 3.43	PREV: 1.1442	LOW: 0.3736	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.4005	0.4017	0.3736	0.3737	12.75M
17 Aug 25	0.4004	0.4118	0.3978	0.4005	9.18M
16 Aug 25	0.3815	0.4025	0.3815	0.4004	9.84M
15 Aug 25	0.3838	0.3930	0.3708	0.3815	11.31M
14 Aug 25	0.4287	0.4340	0.3772	0.3838	16.12M
13 Aug 25	0.4143	0.4304	0.4115	0.4287	14.71M
12 Aug 25	0.3944	0.4194	0.3873	0.4143	11.3M
11 Aug 25	0.4219	0.4298	0.3878	0.3944	12.54M
10 Aug 25	0.4229	0.4299	0.4064	0.4220	10.47M
09 Aug 25	0.4083	0.4285	0.4066	0.4229	10.24M

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:	1.15
MA20:	1.27
MA50:	1.10
MA200:	0.62
STO9:	21.06
RSI14:	33.20
WPR14:	-92.79
MTM14:	-0.14
ROC14:	-0.11
Week High:	1.34
Week Low:	0.31
Month High:	1.91
Month Low:	0.31
Volatility:	51.53