CC, ABT-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, ABT-USD: Arcblock

12 Aug 2025

LAST: 0.8057	CHANGE: 0.07	OPEN: 0.7644	HIGH: 0.8250	ASK: 0.0000	VOLUME: 584.6K
LAST: 0.8057	CHG(%): 4.94	PREV: 1.4290	LOW: 0.7623	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.7644	0.8250	0.7623	0.8057	584.6K
11 Aug 25	0.7857	0.8145	0.7585	0.7644	536.6K
10 Aug 25	0.8188	0.8336	0.7696	0.7857	483.1K
09 Aug 25	0.7857	0.8208	0.7853	0.8193	487.6K
08 Aug 25	0.7940	0.7998	0.7823	0.7857	326.8K
07 Aug 25	0.7903	0.7995	0.7853	0.7940	358.8K
06 Aug 25	0.7528	0.7970	0.7487	0.7903	404.4K
05 Aug 25	0.8173	0.8190	0.7421	0.7528	372.7K
04 Aug 25	0.7736	0.8286	0.7598	0.8173	595.1K
03 Aug 25	0.7064	0.7788	0.7025	0.7736	364.1K

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:	1.41
MA20:	1.55
MA50:	1.49
MA200:	0.97
STO9:	3.58
RSI14:	28.61
WPR14:	-100.00
MTM14:	-0.20
ROC14:	-0.13
Week High:	1.92
Week Low:	0.41
Month High:	2.09
Month Low:	0.41
Volatility:	78.98