CC, APE3-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, APE3-USD: ApeCoin

18 Aug 2025

LAST: 0.6053	CHANGE: 0.02	OPEN: 0.6268	HIGH: 0.6275	ASK: 0.0000	VOLUME: 36.29M
LAST: 0.6053	CHG(%): 1.75	PREV: 1.2242	LOW: 0.6002	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.6268	0.6275	0.6002	0.6053	36.29M
17 Aug 25	0.6287	0.6492	0.6264	0.6268	35.32M
16 Aug 25	0.5997	0.6287	0.5997	0.6287	27.64M
15 Aug 25	0.6056	0.6158	0.5837	0.5997	45.82M
14 Aug 25	0.6601	0.6647	0.5958	0.6056	58.59M
13 Aug 25	0.6390	0.6622	0.6345	0.6601	43.73M
12 Aug 25	0.6093	0.6438	0.6023	0.6390	41.39M
11 Aug 25	0.6363	0.6490	0.6024	0.6093	48.13M
10 Aug 25	0.6420	0.6518	0.6233	0.6363	31.1M
09 Aug 25	0.6262	0.6493	0.6260	0.6420	37.77M

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:	1.22
MA20:	1.32
MA50:	1.19
MA200:	0.73
STO9:	40.99
RSI14:	33.09
WPR14:	-61.40
MTM14:	-0.11
ROC14:	-0.09
Week High:	1.40
Week Low:	0.35
Month High:	2.16
Month Low:	0.35
Volatility:	82.85