CC, AI28846-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, AI28846-USD: Sleepless AI

08 Aug 2025

LAST: 0.1334	CHANGE: 0.00	OPEN: 0.1306	HIGH: 0.1345	ASK: 0.0000	VOLUME: 10.57M
LAST: 0.1334	CHG(%): 3.93	PREV: 0.1145	LOW: 0.1283	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.1306	0.1345	0.1283	0.1334	10.57M
07 Aug 25	0.1241	0.1306	0.1223	0.1306	14.84M
06 Aug 25	0.1184	0.1254	0.1144	0.1241	10.87M
05 Aug 25	0.1254	0.1260	0.1154	0.1183	8.89M
04 Aug 25	0.1190	0.1261	0.1186	0.1254	9.73M
03 Aug 25	0.1145	0.1203	0.1134	0.1190	5.44M
02 Aug 25	0.1195	0.1221	0.1119	0.1145	8.07M
01 Aug 25	0.1227	0.1232	0.1165	0.1195	14.08M
31 Jul 25	0.1291	0.1343	0.1219	0.1227	15.02M
30 Jul 25	0.1326	0.1327	0.1230	0.1291	11.16M

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:	0.12
MA20:	0.14
MA50:	0.13
MA200:	0.27
STO9:	4.90
RSI14:	23.45
WPR14:	-87.87
MTM14:	-0.03
ROC14:	-0.22
Week High:	0.13
Week Low:	0.11
Month High:	0.17
Month Low:	0.11
Volatility:	56.09