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

17 Jul 2026

LAST: 0.1322	CHANGE: 0.34	OPEN: 0.1325	HIGH: 0.1411	ASK: 0.0000	VOLUME: 102
LAST: 0.1322	CHG(%): 78.73	PREV: 0.4274	LOW: 0.1303	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
17 Jul 26	0.1325	0.1411	0.1303	0.1322	102
16 Jul 26	0.1326	0.1327	0.1325	0.1325	1
15 Jul 26	0.1151	0.1406	0.1151	0.1326	2.0K
14 Jul 26	0.1180	0.1181	0.1151	0.1151	5
13 Jul 26	0.1165	0.1196	0.1165	0.1180	26
10 Jul 26	0.1306	0.1324	0.0939	0.1275	218
09 Jul 26	0.1141	0.1423	0.1089	0.1306	539
08 Jul 26	0.1042	0.1141	0.1042	0.1141	1
07 Jul 26	0.1154	0.1154	0.1041	0.1042	121
06 Jul 26	0.1154	0.1155	0.1154	0.1154	0

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:

0.1322