CC, GLMR-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, GLMR-USD: Moonbeam

12 Aug 2025

LAST: 0.0769	CHANGE: 0.00	OPEN: 0.0717	HIGH: 0.0779	ASK: 0.0000	VOLUME: 8.21M
LAST: 0.0769	CHG(%): 3.06	PREV: 0.0653	LOW: 0.0714	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.0717	0.0779	0.0714	0.0769	8.21M
11 Aug 25	0.0753	0.0769	0.0716	0.0717	7.15M
10 Aug 25	0.0761	0.0770	0.0738	0.0753	5.72M
09 Aug 25	0.0738	0.0769	0.0733	0.0761	5.99M
08 Aug 25	0.0711	0.0739	0.0707	0.0738	6.21M
07 Aug 25	0.0682	0.0711	0.0678	0.0711	4.78M
06 Aug 25	0.0672	0.0686	0.0663	0.0682	5.03M
05 Aug 25	0.0698	0.0699	0.0665	0.0672	6M
04 Aug 25	0.0673	0.0701	0.0673	0.0698	4.58M
03 Aug 25	0.0653	0.0680	0.0650	0.0673	3.99M

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:	0.07
MA20:	0.08
MA50:	0.08
MA200:	0.12
STO9:	4.39
RSI14:	24.17
WPR14:	-89.36
MTM14:	-0.02
ROC14:	-0.20
Week High:	0.08
Week Low:	0.06
Month High:	0.09
Month Low:	0.06
Volatility:	32.01