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

13 Aug 2025

LAST: 5.526	CHANGE: 0.22	OPEN: 5.725	HIGH: 5.777	ASK: 0.000	VOLUME: 189.54M
LAST: 5.526	CHG(%): 4.33	PREV: 5.077	LOW: 5.460	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
13 Aug 25	5.725	5.777	5.460	5.526	189.54M
12 Aug 25	5.473	5.473	5.473	5.473	273.68M
11 Aug 25	5.473	5.473	5.473	5.473	192.42M
10 Aug 25	5.672	5.732	5.381	5.473	137.24M
09 Aug 25	5.427	5.814	5.310	5.672	217.42M
08 Aug 25	4.008	4.008	4.008	4.008	323.98M
07 Aug 25	4.008	4.008	4.008	4.008	69.57M
06 Aug 25	3.868	4.067	3.761	4.008	71.12M
05 Aug 25	4.056	4.057	3.774	3.868	60.92M
04 Aug 25	3.981	4.149	3.965	4.056	56.51M

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:

5.526