CC, STETH-USD End of Day and Historical Stock Data []

08 Aug 2025

LAST: 4,007	CHANGE: 22.28	OPEN: 3,898	HIGH: 4,055	ASK: 0	VOLUME: 154.88M
LAST: 4,007	CHG(%): 0.66	PREV: 3,355	LOW: 3,882	BID: 0

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	3,898	4,055	3,882	4,007	154.88M
07 Aug 25	3,675	3,913	3,649	3,898	103.45M
06 Aug 25	3,607	3,689	3,568	3,675	25.7M
05 Aug 25	3,709	3,710	3,556	3,607	43.91M
04 Aug 25	3,501	3,727	3,489	3,709	63M
03 Aug 25	3,399	3,513	3,357	3,501	48.55M
02 Aug 25	3,482	3,526	3,372	3,399	29.7M
01 Aug 25	3,694	3,714	3,448	3,482	113.31M
31 Jul 25	3,798	3,869	3,684	3,694	46.64M
30 Jul 25	3,785	3,822	3,688	3,798	94.22M

Add to Watchlist

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:

4,007