CC, STORJ-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, STORJ-USD: Storj

08 Aug 2025

LAST: 0.2745	CHANGE: 0.01	OPEN: 0.2707	HIGH: 0.2749	ASK: 0.0000	VOLUME: 17.59M
LAST: 0.2745	CHG(%): 1.27	PREV: 0.4815	LOW: 0.2665	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.2707	0.2749	0.2665	0.2745	17.59M
07 Aug 25	0.2600	0.2711	0.2588	0.2707	14.58M
06 Aug 25	0.2599	0.2617	0.2531	0.2600	14.21M
05 Aug 25	0.2715	0.2724	0.2553	0.2599	11.16M
04 Aug 25	0.2590	0.2716	0.2590	0.2715	9.22M
03 Aug 25	0.2536	0.2597	0.2512	0.2590	6.18M
02 Aug 25	0.2594	0.2627	0.2487	0.2536	8.3M
01 Aug 25	0.2668	0.2681	0.2537	0.2594	15.51M
31 Jul 25	0.2818	0.2865	0.2660	0.2668	11.82M
30 Jul 25	0.2828	0.2830	0.2707	0.2818	17.37M

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:	0.49
MA20:	0.51
MA50:	0.55
MA200:	0.43
STO9:	26.11
RSI14:	43.17
WPR14:	-71.24
MTM14:	-0.01
ROC14:	-0.02
Week High:	0.56
Week Low:	0.46
Month High:	0.73
Month Low:	0.40