CC, BOND-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, BOND-USD: BarnBridge

08 Aug 2025

LAST: 0.1842	CHANGE: 0.00	OPEN: 0.1748	HIGH: 0.1871	ASK: 0.0000	VOLUME: 322.6K
LAST: 0.1842	CHG(%): 0.49	PREV: 0.1839	LOW: 0.1736	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.1748	0.1871	0.1736	0.1842	322.6K
07 Aug 25	0.1733	0.1794	0.1720	0.1747	354.4K
06 Aug 25	0.1688	0.1738	0.1669	0.1728	438.1K
05 Aug 25	0.1716	0.1773	0.1672	0.1688	455.6K
04 Aug 25	0.1847	0.1889	0.1676	0.1716	498.6K
03 Aug 25	0.1839	0.1911	0.1755	0.1848	869.3K
02 Aug 25	0.1993	0.2148	0.1757	0.1839	1.16M
01 Aug 25	0.1976	0.2355	0.1841	0.1983	1.37M
31 Jul 25	0.1766	0.2421	0.1743	0.1976	1.41M
30 Jul 25	0.1723	0.2088	0.1659	0.1766	1.03M

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:	0.19
MA20:	0.19
MA50:	0.17
MA200:	0.25
STO9:	21.56
RSI14:	54.06
WPR14:	-78.90
MTM14:	0.03
ROC14:	0.18
Week High:	0.24
Week Low:	0.17
Month High:	0.38
Month Low:	0.14
Volatility:	174.16