CC, DOT-USD End of Day and Historical Stock Data []

12 Aug 2025

LAST: 4.149	CHANGE: 0.16	OPEN: 3.864	HIGH: 4.225	ASK: 0.000	VOLUME: 521.56M
LAST: 4.149	CHG(%): 4.04	PREV: 3.978	LOW: 3.843	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
12 Aug 25	3.864	4.225	3.843	4.149	521.56M
11 Aug 25	4.063	4.154	3.825	3.864	359.89M
10 Aug 25	4.139	4.174	3.978	4.063	293.15M
09 Aug 25	3.978	4.159	3.975	4.139	293.77M
08 Aug 25	3.863	3.996	3.822	3.978	417.2M
07 Aug 25	3.674	3.865	3.647	3.863	281.69M
06 Aug 25	3.619	3.695	3.556	3.674	188.76M
05 Aug 25	3.720	3.721	3.546	3.619	223.1M
04 Aug 25	3.604	3.753	3.601	3.720	227.88M
03 Aug 25	3.507	3.619	3.475	3.604	181.46M

Add to Watchlist

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:

4.149