CC, ADX-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, ADX-USD: AdEx

14 Aug 2025

LAST: 0.1445	CHANGE: 0.01	OPEN: 0.1511	HIGH: 0.1520	ASK: 0.0000	VOLUME: 10.9M
LAST: 0.1445	CHG(%): 3.15	PREV: 0.2191	LOW: 0.1422	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.1511	0.1520	0.1422	0.1445	10.9M
13 Aug 25	0.1474	0.1515	0.1458	0.1511	9.77M
12 Aug 25	0.1412	0.1495	0.1379	0.1474	10.05M
11 Aug 25	0.1473	0.1490	0.1409	0.1412	10.7M
10 Aug 25	0.1457	0.1544	0.1430	0.1473	11.97M
09 Aug 25	0.1363	0.1490	0.1362	0.1458	12.16M
08 Aug 25	0.1315	0.1392	0.1291	0.1363	10.75M
07 Aug 25	0.1251	0.1328	0.1242	0.1315	9.49M
06 Aug 25	0.1205	0.1301	0.1195	0.1251	10.11M
05 Aug 25	0.1257	0.1275	0.1190	0.1205	8.84M

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:	0.22
MA20:	0.24
MA50:	0.21
MA200:	0.13
RSI14:	34.92
WPR14:	-100.00
MTM14:	-0.02
ROC14:	-0.08
Week High:	0.25
Week Low:	0.07
Month High:	0.30
Month Low:	0.07
Volatility:	59.48