CC, APE3-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, APE3-USD: ApeCoin

28 Aug 2025

LAST: 0.5973	CHANGE: 0.03	OPEN: 0.5765	HIGH: 0.5977	ASK: 0.0000	VOLUME: 30.71M
LAST: 0.5973	CHG(%): 5.31	PREV: 0.6268	LOW: 0.5741	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.5765	0.5977	0.5741	0.5973	30.71M
27 Aug 25	0.5844	0.5943	0.5757	0.5765	32.25M
26 Aug 25	0.5595	0.5909	0.5573	0.5844	32.36M
25 Aug 25	0.6157	0.6234	0.5542	0.5595	46.53M
24 Aug 25	0.6360	0.6385	0.6079	0.6157	41.3M
23 Aug 25	0.6412	0.6432	0.6189	0.6360	37.29M
22 Aug 25	0.5897	0.6418	0.5665	0.6412	57.08M
21 Aug 25	0.6095	0.6123	0.5878	0.5897	30.75M
20 Aug 25	0.5873	0.6150	0.5873	0.6095	40.5M
19 Aug 25	0.6053	0.6304	0.5802	0.5873	63.99M

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:	0.62
MA10:	0.60
MA20:	0.62
MA50:	0.63
MA100:	0.79
MA200:	0.67
STO9:	96.30
STO14:	94.41
RSI14:	52.65
MTM14:	0.05
ROC14:	0.08
ATR:	0.04
Week High:	0.66
Week Low:	0.54
Month High:	0.77
Month Low:	0.53
Year High:	2.16
Year Low:	0.35
Volatility:	25.89