CRYPTO:INDEXUSD

Index Cooperative Usd Cryptocurrency Price (Quote)

etoro logo Buy INDEXUSD
*Your capital is at risk
$0.250
+0.0075 (+3.09%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $0.240 $0.496 Wednesday, 3rd Jun 2026 INDEXUSD stock ended at $0.250. This is 3.09% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 4.17% from a day low at $0.240 to a day high of $0.250.
90 days $0.229 $0.496
52 weeks $0.229 $1.80

Historical Index Cooperative USD prices

Date Open High Low Close Volume
Jun 03, 2026 $0.240 $0.250 $0.240 $0.250 611
Jun 02, 2026 $0.280 $0.280 $0.240 $0.243 30 018
Jun 01, 2026 $0.260 $0.280 $0.260 $0.280 12 082
May 31, 2026 $0.280 $0.290 $0.260 $0.270 36 979
May 30, 2026 $0.260 $0.360 $0.250 $0.290 238 780
May 29, 2026 $0.260 $0.260 $0.250 $0.260 4 944
May 28, 2026 $0.260 $0.270 $0.250 $0.260 21 443
May 27, 2026 $0.280 $0.300 $0.260 $0.260 46 934
May 26, 2026 $0.290 $0.340 $0.260 $0.290 97 279
May 25, 2026 $0.260 $0.360 $0.240 $0.300 180 130
May 24, 2026 $0.260 $0.270 $0.250 $0.260 14 402
May 23, 2026 $0.260 $0.280 $0.250 $0.270 23 641
May 22, 2026 $0.270 $0.270 $0.250 $0.260 45 829
May 21, 2026 $0.270 $0.280 $0.260 $0.270 45 157
May 20, 2026 $0.280 $0.280 $0.270 $0.280 15 106
May 19, 2026 $0.280 $0.290 $0.270 $0.270 40 162
May 18, 2026 $0.280 $0.300 $0.270 $0.270 83 419
May 17, 2026 $0.310 $0.330 $0.270 $0.280 308 826
May 16, 2026 $0.278 $0.404 $0.262 $0.330 422 177
May 15, 2026 $0.300 $0.300 $0.241 $0.280 79 156
May 14, 2026 $0.300 $0.310 $0.290 $0.290 42 687
May 13, 2026 $0.392 $0.392 $0.281 $0.300 235 517
May 12, 2026 $0.289 $0.496 $0.289 $0.350 1 578 924
May 11, 2026 $0.280 $0.290 $0.270 $0.290 51 028
May 10, 2026 $0.260 $0.280 $0.252 $0.280 15 424

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use INDEXUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the INDEXUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the INDEXUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE