CC, CTSI-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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, CTSI-USD: Cartesi

05 Sep 2025

LAST: 0.0759	CHANGE: 0.00	OPEN: 0.0743	HIGH: 0.0762	ASK: 0.0000	VOLUME: 7.57M
LAST: 0.0759	CHG(%): 3.04	PREV: 0.1577	LOW: 0.0739	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.0743	0.0762	0.0739	0.0759	7.57M
04 Sep 25	0.0760	0.0767	0.0729	0.0743	9.48M
28 Aug 25	0.0746	0.1038	0.0733	0.0918	100.51M
27 Aug 25	0.0758	0.0759	0.0730	0.0746	12.79M
26 Aug 25	0.0734	0.0857	0.0728	0.0758	40.61M
25 Aug 25	0.0775	0.0794	0.0717	0.0734	10.73M
24 Aug 25	0.0813	0.0815	0.0768	0.0775	12.07M
23 Aug 25	0.0852	0.0852	0.0810	0.0813	11.43M
22 Aug 25	0.0824	0.0856	0.0786	0.0852	23.81M
21 Aug 25	0.0860	0.0870	0.0806	0.0825	12.73M

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:

TECHNICAL INDICATORS

MA5:	0.16
MA10:	0.16
MA20:	0.15
MA50:	0.10
MA100:	0.08
MA200:	0.08
STO14:	10.68
RSI14:	33.37
WPR14:	-78.19
MTM14:	-0.01
ROC14:	-0.08
ATR:	0.01
Week High:	0.18
Week Low:	0.04
Month High:	0.25
Month Low:	0.04
Volatility:	207.12