CCH Holdings Ltd Class A CCHH
NASDAQ · United States · Consumer Services
$1.00+0.10 (+11.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.00 | +11.11% | $0.90 | $1.02 | $0.86 | 38.70K |
| 2026-09-30 | $0.90 | -5.26% | $0.99 | $0.99 | $0.90 | 10.80K |
| 2026-09-29 | $0.95 | +1.93% | $0.96 | $1.08 | $0.90 | 41.80K |
| 2026-09-28 | $0.93 | -6.80% | $0.96 | $1.00 | $0.90 | 29.30K |
| 2026-09-25 | $1.00 | -2.91% | $0.97 | $1.00 | $0.93 | 22.30K |
| 2026-09-24 | $1.03 | -0.48% | $0.99 | $1.03 | $0.96 | 22.80K |
| 2026-09-23 | $1.03 | +3.50% | $0.97 | $1.03 | $0.95 | 22.50K |
| 2026-09-22 | $1.00 | +6.38% | $0.94 | $1.00 | $0.90 | 86.30K |
| 2026-09-21 | $0.94 | -24.19% | $1.20 | $1.24 | $0.90 | 208.00K |
| 2026-09-18 | $1.24 | +5.08% | $1.20 | $1.29 | $1.17 | 125.30K |
| 2026-09-17 | $1.18 | +5.36% | $1.12 | $1.19 | $1.10 | 31.30K |
| 2026-09-16 | $1.12 | -5.08% | $1.16 | $1.22 | $1.07 | 23.50K |
| 2026-09-15 | $1.18 | -3.67% | $1.15 | $1.18 | $1.07 | 20.30K |
| 2026-09-14 | $1.23 | -0.41% | $1.15 | $1.23 | $1.10 | 9.80K |
| 2026-09-11 | $1.23 | +1.65% | $1.16 | $1.23 | $1.14 | 13.00K |
| 2026-09-10 | $1.21 | +0.41% | $1.18 | $1.23 | $1.17 | 16.20K |
| 2026-09-09 | $1.21 | +0.42% | $1.19 | $1.24 | $1.18 | 7.50K |
| 2026-09-08 | $1.20 | -4.00% | $1.22 | $1.24 | $1.19 | 14.20K |
| 2026-09-04 | $1.25 | -0.79% | $1.25 | $1.26 | $1.18 | 41.70K |
| 2026-09-03 | $1.26 | +0.80% | $1.23 | $1.35 | $1.23 | 126.90K |
| 2026-09-02 | $1.25 | +0.81% | $1.24 | $1.26 | $1.22 | 10.50K |
| 2026-09-01 | $1.24 | +1.64% | $1.22 | $1.25 | $1.22 | 15.20K |
| 2026-08-31 | $1.22 | +0.83% | $1.23 | $1.24 | $1.21 | 14.00K |
| 2026-08-28 | $1.21 | -0.82% | $1.23 | $1.26 | $1.18 | 29.70K |
| 2026-08-27 | $1.22 | -0.81% | $1.22 | $1.25 | $1.22 | 19.30K |
| 2026-08-26 | $1.23 | -3.15% | $1.30 | $1.34 | $1.22 | 23.40K |
| 2026-08-25 | $1.27 | +1.60% | $1.26 | $1.34 | $1.25 | 36.80K |
| 2026-08-24 | $1.25 | -3.85% | $1.29 | $1.31 | $1.25 | 23.40K |
| 2026-08-21 | $1.30 | -2.99% | $1.34 | $1.37 | $1.28 | 34.50K |
| 2026-08-20 | $1.34 | -5.63% | $1.38 | $1.42 | $1.32 | 55.20K |
| 2026-08-19 | $1.42 | +2.90% | $1.41 | $1.44 | $1.38 | 92.20K |
| 2026-08-18 | $1.38 | +0.73% | $1.34 | $1.49 | $1.33 | 289.20K |
| 2026-08-17 | $1.37 | -1.44% | $1.36 | $1.42 | $1.27 | 139.80K |
| 2026-08-14 | $1.39 | +5.30% | $1.32 | $1.39 | $1.29 | 46.50K |
| 2026-08-13 | $1.32 | 0.00% | $1.31 | $1.35 | $1.30 | 21.30K |
| 2026-08-12 | $1.32 | +1.54% | $1.32 | $1.39 | $1.27 | 94.70K |
| 2026-08-11 | $1.30 | -0.76% | $1.31 | $1.37 | $1.25 | 65.80K |
| 2026-08-10 | $1.31 | +3.97% | $1.27 | $1.32 | $1.25 | 119.30K |
| 2026-08-07 | $1.26 | -2.33% | $1.33 | $1.84 | $1.15 | 4.07M |
| 2026-08-06 | $1.29 | 0.00% | $1.28 | $1.33 | $1.25 | 51.40K |
| 2026-08-05 | $1.29 | -3.01% | $1.33 | $1.33 | $1.27 | 45.30K |
| 2026-08-04 | $1.33 | +4.72% | $1.28 | $1.36 | $1.24 | 61.70K |
| 2026-08-03 | $1.27 | 0.00% | $1.28 | $1.30 | $1.20 | 71.60K |
| 2026-07-31 | $1.27 | -9.93% | $1.40 | $1.40 | $1.27 | 92.20K |
| 2026-07-30 | $1.41 | +4.44% | $1.32 | $1.44 | $1.25 | 96.80K |
| 2026-07-29 | $1.35 | -11.48% | $1.32 | $1.42 | $1.23 | 362.40K |
| 2026-07-28 | $1.52 | -3.48% | $1.53 | $1.54 | $1.41 | 1.65M |
| 2026-07-27 | $1.58 | +15.33% | $1.42 | $1.59 | $1.34 | 389.30K |
| 2026-07-24 | $1.37 | -0.72% | $1.35 | $1.40 | $1.30 | 334.80K |
| 2026-07-23 | $1.38 | -6.76% | $1.45 | $1.45 | $1.35 | 166.70K |
| 2026-07-22 | $1.48 | -4.52% | $1.53 | $1.58 | $1.45 | 83.80K |
| 2026-07-21 | $1.55 | -0.64% | $1.56 | $1.62 | $1.51 | 195.70K |
| 2026-07-20 | $1.56 | -0.64% | $1.54 | $1.57 | $1.47 | 172.60K |
| 2026-07-17 | $1.57 | -2.48% | $1.56 | $1.61 | $1.53 | 64.80K |
| 2026-07-16 | $1.61 | +3.21% | $1.53 | $1.69 | $1.51 | 246.60K |
| 2026-07-15 | $1.56 | -8.77% | $1.67 | $1.69 | $1.51 | 169.80K |
| 2026-07-14 | $1.71 | -3.93% | $1.68 | $1.94 | $1.63 | 259.10K |
| 2026-07-13 | $1.78 | -6.32% | $1.60 | $1.87 | $1.52 | 414.30K |
| 2026-07-10 | $1.90 | -8.21% | $1.81 | $1.93 | $1.78 | 349.90K |
| 2026-07-09 | $2.07 | -20.38% | $1.85 | $2.11 | $1.80 | 1.26M |
| 2026-07-08 | $2.60 | -25.71% | $3.47 | $3.64 | $2.18 | 3.49M |
| 2026-07-07 | $3.50 | -22.22% | $6.76 | $7.49 | $2.72 | 15.19M |
| 2026-07-06 | $4.50 | +6.38% | $4.39 | $4.50 | $4.23 | 8.23K |
| 2026-07-02 | $4.23 | -8.44% | $4.67 | $4.76 | $4.20 | 13.41K |
| 2026-07-01 | $4.62 | -1.70% | $4.56 | $4.70 | $4.33 | 6.09K |
| 2026-06-30 | $4.70 | +7.06% | $4.39 | $4.78 | $4.33 | 27.24K |
| 2026-06-29 | $4.39 | +5.78% | $4.10 | $4.46 | $4.10 | 14.25K |
| 2026-06-26 | $4.15 | +1.22% | $4.10 | $4.37 | $4.04 | 14.31K |
| 2026-06-25 | $4.10 | -6.82% | $4.40 | $4.41 | $4.10 | 22.38K |
| 2026-06-24 | $4.40 | -0.68% | $4.50 | $4.60 | $4.40 | 25.12K |
| 2026-06-23 | $4.43 | -2.21% | $4.40 | $4.70 | $4.31 | 28.94K |
| 2026-06-22 | $4.53 | -7.74% | $4.63 | $4.71 | $4.36 | 41.70K |
| 2026-06-18 | $4.91 | +10.34% | $4.64 | $5.19 | $4.64 | 175.80K |
| 2026-06-17 | $4.45 | -21.10% | $5.38 | $5.50 | $4.45 | 75.77K |
| 2026-06-16 | $5.64 | +11.68% | $4.70 | $6.00 | $4.70 | 137.34K |
| 2026-06-15 | $5.05 | +0.80% | $4.69 | $5.17 | $4.69 | 67.03K |
| 2026-06-12 | $5.01 | -3.65% | $4.89 | $5.45 | $4.51 | 333.75K |
| 2026-06-11 | $5.20 | +50.29% | $10.15 | $10.20 | $4.70 | 13.58M |
| 2026-06-10 | $3.46 | +0.29% | $3.25 | $4.32 | $3.01 | 2.82M |
| 2026-06-09 | $3.45 | -5.48% | $3.30 | $3.75 | $3.07 | 204.09K |
| 2026-06-08 | $3.65 | -1.35% | $3.70 | $3.80 | $3.60 | 491.20K |
| 2026-06-05 | $3.70 | -3.39% | $3.82 | $3.82 | $3.70 | 6.49K |
| 2026-06-04 | $3.83 | -4.96% | $4.08 | $4.20 | $3.82 | 6.38K |
| 2026-06-03 | $4.03 | -6.28% | $4.42 | $4.42 | $4.01 | 6.10K |
| 2026-06-02 | $4.30 | -6.11% | $4.58 | $4.59 | $4.21 | 5.62K |
| 2026-06-01 | $4.58 | -4.58% | $4.80 | $4.80 | $4.56 | 6.37K |
| 2026-05-29 | $4.80 | +4.35% | $4.69 | $5.00 | $4.56 | 4.62K |
| 2026-05-28 | $4.60 | 0.00% | $4.50 | $4.89 | $4.50 | 9.90K |
| 2026-05-27 | $4.60 | -8.00% | $4.90 | $4.90 | $4.50 | 23.38K |
| 2026-05-26 | $5.00 | +1.01% | $5.00 | $5.14 | $4.85 | 17.73K |