CC, BEAM28298-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, BEAM28298-USD: Beam

08 Aug 2025

LAST: 0.0080	CHANGE: 0.02	OPEN: 0.0076	HIGH: 0.0086	ASK: 0.0000	VOLUME: 43.77M
LAST: 0.0080	CHG(%): 269.12	PREV: 0.0068	LOW: 0.0075	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.0076	0.0086	0.0075	0.0080	43.77M
07 Aug 25	0.0070	0.0077	0.0070	0.0076	38.25M
06 Aug 25	0.0068	0.0071	0.0066	0.0070	9.94M
05 Aug 25	0.0071	0.0071	0.0066	0.0068	9.66M
04 Aug 25	0.0068	0.0072	0.0067	0.0071	9.31M
03 Aug 25	0.0065	0.0068	0.0064	0.0068	7.78M
02 Aug 25	0.0067	0.0068	0.0064	0.0065	9.93M
01 Aug 25	0.0071	0.0072	0.0066	0.0067	18.56M
31 Jul 25	0.0075	0.0078	0.0071	0.0071	14.2M
30 Jul 25	0.0077	0.0077	0.0071	0.0075	15.31M

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:	0.01
MA20:	0.01
MA50:	0.01
MA200:	0.01
STO9:	35.17
RSI14:	85.59
MTM14:	0.02
ROC14:	1.76
Week High:	0.03
Week Low:	0.01
Month High:	0.03
Month Low:	0.01
Volatility:	8.12