CC, ALPH-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, ALPH-USD: Alephium

15 Aug 2025

LAST: 0.2838	CHANGE: 0.00	OPEN: 0.2835	HIGH: 0.2846	ASK: 0.0000	VOLUME: 881.3K
LAST: 0.2838	CHG(%): 0.28	PREV: 1.3485	LOW: 0.2835	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.2835	0.2846	0.2835	0.2838	881.3K
14 Aug 25	0.2857	0.2857	0.2857	0.2857	1.3M
13 Aug 25	0.2691	0.2874	0.2683	0.2857	1.22M
12 Aug 25	0.2793	0.2793	0.2793	0.2793	329.5K
11 Aug 25	0.2793	0.2793	0.2793	0.2793	470.2K
10 Aug 25	0.2926	0.2932	0.2782	0.2793	419.2K
09 Aug 25	0.2911	0.2932	0.2909	0.2926	303.8K
08 Aug 25	0.2844	0.2844	0.2844	0.2844	282K
07 Aug 25	0.2844	0.2844	0.2844	0.2844	559.8K
06 Aug 25	0.2754	0.2852	0.2716	0.2844	628.5K

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:	1.35
MA20:	1.71
MA50:	1.43
MA200:	0.62
STO9:	14.04
RSI14:	17.83
WPR14:	-87.50
MTM14:	-0.40
ROC14:	-0.23
Week High:	1.56
Week Low:	0.25
Month High:	2.93
Month Low:	0.25
Volatility:	78.41