CC, AKTIO-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, AKTIO-USD: Akt.io

29 Aug 2025

LAST: 0.1199	CHANGE: 0.00	OPEN: 0.1199	HIGH: 0.1199	ASK: 0.0000	VOLUME: 11.3K
LAST: 0.1199	CHG(%): 0.94	PREV: 0.1913	LOW: 0.1199	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.1199	0.1199	0.1199	0.1199	11.3K
28 Aug 25	0.1179	0.1179	0.1179	0.1179	18.5K
27 Aug 25	0.1209	0.1209	0.1209	0.1209	33.6K
26 Aug 25	0.1143	0.1220	0.1041	0.1209	33.6K
25 Aug 25	0.1190	0.1190	0.1110	0.1143	10K
24 Aug 25	0.1136	0.1136	0.1136	0.1136	21.8K
23 Aug 25	0.1147	0.1223	0.1080	0.1136	21.8K
22 Aug 25	0.1118	0.1202	0.1076	0.1147	27.4K
21 Aug 25	0.1180	0.1190	0.1118	0.1118	7.5K
20 Aug 25	0.1179	0.1238	0.1107	0.1180	7.7K

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:	0.19
MA10:	0.19
MA20:	0.20
MA50:	0.16
MA100:	0.17
MA200:	0.17
STO9:	20.22
STO14:	20.22
RSI14:	40.00
WPR14:	-78.82
MTM14:	-0.01
ROC14:	-0.03
ATR:	0.01
Week High:	0.24
Week Low:	0.10
Month High:	0.24
Month Low:	0.10
Volatility:	189.50