CC, BEAM28298-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, BEAM28298-USD: Beam

12 Aug 2025

LAST: 0.0083	CHANGE: 0.00	OPEN: 0.0079	HIGH: 0.0085	ASK: 0.0000	VOLUME: 24.07M
LAST: 0.0083	CHG(%): 2.71	PREV: 0.0258	LOW: 0.0077	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.0079	0.0085	0.0077	0.0083	24.07M
11 Aug 25	0.0085	0.0087	0.0078	0.0079	33.16M
10 Aug 25	0.0081	0.0088	0.0078	0.0085	41.31M
09 Aug 25	0.0080	0.0084	0.0079	0.0081	22.27M
08 Aug 25	0.0076	0.0086	0.0075	0.0080	43.77M
07 Aug 25	0.0070	0.0077	0.0070	0.0076	38.25M
06 Aug 25	0.0068	0.0071	0.0066	0.0070	9.94M
05 Aug 25	0.0071	0.0071	0.0066	0.0068	9.66M
04 Aug 25	0.0068	0.0072	0.0067	0.0071	9.31M
03 Aug 25	0.0065	0.0068	0.0064	0.0068	7.78M

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:	0.03
MA20:	0.03
MA50:	0.02
MA200:	0.01
RSI14:	38.12
WPR14:	-100.00
MTM14:	0.00
ROC14:	-0.14
Week High:	0.03
Week Low:	0.00
Month High:	0.04
Month Low:	0.00
Volatility:	78.59