CC, EDU24613-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, EDU24613-USD: Open Campus USD

08 Aug 2025

LAST: 0.1362	CHANGE: 0.00	OPEN: 0.1325	HIGH: 0.1376	ASK: 0.0000	VOLUME: 5.68M
LAST: 0.1362	CHG(%): 2.91	PREV: 0.1204	LOW: 0.1318	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.1325	0.1376	0.1318	0.1362	5.68M
07 Aug 25	0.1266	0.1328	0.1262	0.1325	5.46M
06 Aug 25	0.1250	0.1280	0.1227	0.1266	3.99M
05 Aug 25	0.1300	0.1304	0.1232	0.1250	5.35M
04 Aug 25	0.1239	0.1307	0.1239	0.1300	5.06M
03 Aug 25	0.1204	0.1247	0.1196	0.1239	3.02M
02 Aug 25	0.1253	0.1266	0.1176	0.1204	5.88M
01 Aug 25	0.1240	0.1284	0.1207	0.1253	7.44M
31 Jul 25	0.1338	0.1364	0.1233	0.1240	6.82M
30 Jul 25	0.1373	0.1376	0.1285	0.1338	7.51M

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:	0.13
MA20:	0.14
MA50:	0.14
MA200:	0.19
STO9:	5.29
RSI14:	20.85
WPR14:	-90.17
MTM14:	-0.03
ROC14:	-0.21
Week High:	0.14
Week Low:	0.12
Month High:	0.17
Month Low:	0.12
Volatility:	33.04