CC, AIOZ-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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, AIOZ-USD: AIOZ Network

29 Aug 2025

LAST: 0.3284	CHANGE: 0.01	OPEN: 0.3326	HIGH: 0.3326	ASK: 0.0000	VOLUME: 13.17M
LAST: 0.3284	CHG(%): 1.87	PREV: 0.3850	LOW: 0.3274	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.3326	0.3326	0.3274	0.3284	13.17M
28 Aug 25	0.3439	0.3439	0.3439	0.3439	9.85M
27 Aug 25	0.3533	0.3533	0.3533	0.3533	11.09M
26 Aug 25	0.3436	0.3556	0.3419	0.3533	11.79M
25 Aug 25	0.3621	0.3685	0.3357	0.3436	17.59M
24 Aug 25	0.3850	0.3850	0.3850	0.3850	10.21M
23 Aug 25	0.3991	0.3994	0.3753	0.3850	12.09M
22 Aug 25	0.3552	0.4095	0.3506	0.3991	22.26M
21 Aug 25	0.3882	0.3948	0.3538	0.3552	12.94M
20 Aug 25	0.3447	0.4018	0.3410	0.3882	19.27M

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:

TECHNICAL INDICATORS

MA5:	0.38
MA10:	0.37
MA20:	0.39
MA50:	0.36
MA100:	0.50
MA200:	0.42
STO9:	77.64
STO14:	65.33
RSI14:	47.51
WPR14:	-28.30
MTM14:	-0.02
ROC14:	-0.04
ATR:	0.03
Week High:	0.47
Week Low:	0.33
Month High:	0.50
Month Low:	0.31
Year High:	1.32
Year Low:	0.18
Volatility:	7.45