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

04 Sep 2026

LAST: 0.1832	CHANGE: 0.09	OPEN: 0.1832	HIGH: 0.1833	ASK: 0.0000	VOLUME: 0
LAST: 0.1832	CHG(%): 28.42	PREV: 0.3227	LOW: 0.1832	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
04 Sep 26	0.1832	0.1833	0.1832	0.1832	0
03 Sep 26	0.1881	0.1950	0.1681	0.1832	90
02 Sep 26	0.2057	0.2299	0.0780	0.1881	415
31 Aug 26	0.1491	0.2549	0.1491	0.1845	1.8K
28 Aug 26	0.1345	0.1759	0.0981	0.1338	2.5K
27 Aug 26	0.0887	0.1461	0.0800	0.1345	6.3K
26 Aug 26	0.0598	0.1042	0.0470	0.0887	1.3K
25 Aug 26	0.1051	0.1051	0.0550	0.0598	550
21 Aug 26	0.0900	0.0909	0.0670	0.0725	3.3K
20 Aug 26	0.0899	0.0900	0.0899	0.0900	7.4K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

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:

0.1832