CC, LSK-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, LSK-USD: Lisk

12 Aug 2025

LAST: 0.4421	CHANGE: 0.02	OPEN: 0.4196	HIGH: 0.4460	ASK: 0.0000	VOLUME: 6.04M
LAST: 0.4421	CHG(%): 2.47	PREV: 0.9342	LOW: 0.4131	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.4196	0.4460	0.4131	0.4421	6.04M
11 Aug 25	0.4365	0.4516	0.4174	0.4196	6.4M
10 Aug 25	0.4365	0.4415	0.4240	0.4365	3.89M
09 Aug 25	0.4276	0.4401	0.4273	0.4365	3.4M
08 Aug 25	0.4170	0.4290	0.4142	0.4276	3.8M
07 Aug 25	0.4046	0.4174	0.4030	0.4170	3.42M
06 Aug 25	0.4014	0.4066	0.3901	0.4046	3.51M
05 Aug 25	0.4193	0.4206	0.3959	0.4014	3.3M
04 Aug 25	0.4051	0.4221	0.4051	0.4193	2.96M
03 Aug 25	0.3953	0.4081	0.3928	0.4051	2.55M

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:	0.94
MA20:	0.99
MA50:	0.99
MA200:	0.80
STO9:	17.03
RSI14:	39.22
WPR14:	-71.32
MTM14:	-0.03
ROC14:	-0.03
Week High:	0.45
Week Low:	0.39
Month High:	0.57
Month Low:	0.39
Volatility:	14.86