CC, ZEDXION-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, ZEDXION-USD: ZEDXION

13 Aug 2025

LAST: 0.5214	CHANGE: 0.00	OPEN: 0.5199	HIGH: 0.5218	ASK: 0.0000	VOLUME: 544.7K
LAST: 0.5214	CHG(%): 0.39	PREV: 0.3883	LOW: 0.5183	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	0.5199	0.5218	0.5183	0.5214	544.7K
12 Aug 25	0.5017	0.5017	0.5017	0.5017	543.7K
11 Aug 25	0.5017	0.5017	0.5017	0.5017	481K
10 Aug 25	0.4962	0.5041	0.4961	0.5017	491.3K
09 Aug 25	0.4961	0.5003	0.4959	0.4962	528.7K
08 Aug 25	0.4891	0.4891	0.4891	0.4891	421.4K
07 Aug 25	0.4891	0.4891	0.4891	0.4891	543.7K
06 Aug 25	0.4831	0.4898	0.4798	0.4891	536.5K
05 Aug 25	0.4857	0.4876	0.4781	0.4831	530.3K
04 Aug 25	0.4769	0.4861	0.4764	0.4857	523.2K

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:	0.39
MA20:	0.40
MA50:	0.38
MA200:	0.29
STO9:	32.80
RSI14:	28.15
WPR14:	-45.69
MTM14:	-0.01
ROC14:	-0.03
Week High:	0.40
Week Low:	0.38
Month High:	0.47
Month Low:	0.36
Volatility:	139.73