CC, ENJ-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, ENJ-USD: Enjin Coin

12 Aug 2025

LAST: 0.0744	CHANGE: 0.01	OPEN: 0.0701	HIGH: 0.0752	ASK: 0.0000	VOLUME: 16.59M
LAST: 0.0744	CHG(%): 3.69	PREV: 0.2168	LOW: 0.0687	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.0701	0.0752	0.0687	0.0744	16.59M
11 Aug 25	0.0742	0.0761	0.0695	0.0701	17.14M
10 Aug 25	0.0754	0.0769	0.0723	0.0742	15.56M
09 Aug 25	0.0734	0.0764	0.0732	0.0754	16.25M
08 Aug 25	0.0721	0.0738	0.0712	0.0734	18.23M
07 Aug 25	0.0702	0.0723	0.0691	0.0721	15.28M
06 Aug 25	0.0693	0.0709	0.0676	0.0702	13.19M
05 Aug 25	0.0719	0.0721	0.0675	0.0693	13.68M
04 Aug 25	0.0690	0.0720	0.0689	0.0719	13.71M
03 Aug 25	0.0667	0.0693	0.0660	0.0690	9.87M

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:	0.22
MA20:	0.25
MA50:	0.24
MA200:	0.14
STO9:	6.61
RSI14:	30.59
WPR14:	-100.00
MTM14:	-0.04
ROC14:	-0.15
Week High:	0.25
Week Low:	0.06
Month High:	0.39
Month Low:	0.06
Volatility:	34.59