CC, AEVO-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, AEVO-USD: Aevo

14 Aug 2025

LAST: 0.0959	CHANGE: 0.00	OPEN: 0.1093	HIGH: 0.1109	ASK: 0.0000	VOLUME: 31.29M
LAST: 0.0959	CHG(%): 0.52	PREV: 0.3627	LOW: 0.0941	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.1093	0.1109	0.0941	0.0959	31.29M
13 Aug 25	0.1027	0.1100	0.1018	0.1093	25.5M
12 Aug 25	0.0952	0.1035	0.0942	0.1027	25.87M
11 Aug 25	0.1038	0.1060	0.0942	0.0952	29.24M
10 Aug 25	0.1057	0.1075	0.1004	0.1038	23.36M
09 Aug 25	0.1001	0.1075	0.1001	0.1057	17.32M
08 Aug 25	0.0991	0.1012	0.0975	0.1001	22.5M
07 Aug 25	0.0938	0.0993	0.0930	0.0991	16.52M
06 Aug 25	0.0913	0.0941	0.0887	0.0938	14.62M
05 Aug 25	0.0957	0.0960	0.0889	0.0913	15.35M

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:	0.37
MA20:	0.41
MA50:	0.37
MA200:	0.17
STO9:	15.46
RSI14:	30.75
WPR14:	-82.98
MTM14:	-0.05
ROC14:	-0.12
Week High:	0.42
Week Low:	0.07
Month High:	0.65
Month Low:	0.07
Volatility:	80.99