CC, ALPH-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, ALPH-USD: Alephium

13 Aug 2025

LAST: 0.2722	CHANGE: 0.00	OPEN: 0.2692	HIGH: 0.2722	ASK: 0.0000	VOLUME: 623.3K
LAST: 0.2722	CHG(%): 0.28	PREV: 1.3485	LOW: 0.2691	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	0.2692	0.2722	0.2691	0.2722	623.3K
12 Aug 25	0.2793	0.2793	0.2793	0.2793	329.5K
11 Aug 25	0.2793	0.2793	0.2793	0.2793	470.2K
10 Aug 25	0.2926	0.2932	0.2782	0.2793	419.2K
09 Aug 25	0.2911	0.2932	0.2909	0.2926	303.8K
08 Aug 25	0.2844	0.2844	0.2844	0.2844	282K
07 Aug 25	0.2844	0.2844	0.2844	0.2844	559.8K
06 Aug 25	0.2754	0.2852	0.2716	0.2844	628.5K
05 Aug 25	0.2590	0.2753	0.2580	0.2753	508.7K
04 Aug 25	0.2596	0.2631	0.2452	0.2590	666.3K

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:	1.35
MA20:	1.71
MA50:	1.48
MA200:	0.64
STO9:	14.04
RSI14:	17.83
WPR14:	-87.50
MTM14:	-0.40
ROC14:	-0.23
Week High:	1.56
Week Low:	0.25
Month High:	2.93
Month Low:	0.25
Volatility:	78.41