CC, HOOK-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, HOOK-USD: Hooked Protocol

14 Aug 2025

LAST: 0.1054	CHANGE: 0.01	OPEN: 0.1191	HIGH: 0.1209	ASK: 0.0000	VOLUME: 14.68M
LAST: 0.1054	CHG(%): 2.58	PREV: 0.4342	LOW: 0.1034	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.1191	0.1209	0.1034	0.1054	14.68M
13 Aug 25	0.1165	0.1217	0.1135	0.1191	14.38M
12 Aug 25	0.1024	0.1185	0.1021	0.1165	22.35M
11 Aug 25	0.1135	0.1171	0.1016	0.1024	13.95M
10 Aug 25	0.1159	0.1168	0.1091	0.1135	8.8M
09 Aug 25	0.1117	0.1171	0.1110	0.1159	13.95M
08 Aug 25	0.1086	0.1130	0.1073	0.1116	15.17M
07 Aug 25	0.1035	0.1092	0.1026	0.1086	12.32M
06 Aug 25	0.0987	0.1071	0.0939	0.1036	20.01M
05 Aug 25	0.1013	0.1015	0.0953	0.0986	11.44M

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:	0.43
MA20:	0.46
MA50:	0.43
MA200:	0.20
STO9:	63.29
RSI14:	35.10
WPR14:	-47.11
MTM14:	-0.03
ROC14:	-0.06
Week High:	0.48
Week Low:	0.08
Month High:	0.72
Month Low:	0.08
Volatility:	25.84