CC, WMATIC-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, WMATIC-USD: Wrapped Matic

12 Aug 2025

LAST: 0.2388	CHANGE: 0.01	OPEN: 0.2370	HIGH: 0.2402	ASK: 0.0000	VOLUME: 6.08M
LAST: 0.2388	CHG(%): 2.00	PREV: 0.4604	LOW: 0.2368	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.2370	0.2402	0.2368	0.2388	6.08M
09 Aug 25	0.2442	0.2481	0.2442	0.2474	6.85M
08 Aug 25	0.2244	0.2244	0.2244	0.2244	9.98M
07 Aug 25	0.2244	0.2244	0.2244	0.2244	6.74M
06 Aug 25	0.2132	0.2262	0.2075	0.2244	6.63M
05 Aug 25	0.2117	0.2252	0.2079	0.2132	7.24M
04 Aug 25	0.2022	0.2129	0.2009	0.2117	3.17M
03 Aug 25	0.1938	0.2026	0.1923	0.2022	1.93M
02 Aug 25	0.1974	0.2000	0.1907	0.1938	3.29M
01 Aug 25	0.2048	0.2050	0.1940	0.1974	6.87M

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:	0.47
MA20:	0.52
MA50:	0.54
MA200:	0.43
RSI14:	30.51
WPR14:	-100.00
MTM14:	-0.07
ROC14:	-0.13
Week High:	0.50
Week Low:	0.45
Month High:	0.72
Month Low:	0.42
Volatility:	70.05