Cheche Group Inc. (CCG)
NASDAQ: CCG · Real-Time Price · USD
1.030
+0.032 (3.20%)
Oct 13, 2025, 1:46 PM EDT - Market open
Cheche Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1.00 | 1.07 | 1.00 | 1.03 | - | 3.38% | 132,088 |
| Oct 10, 2025 | 1.13 | 1.13 | 0.95 | 1.00 | 1.00 | -13.19% | 1,522,070 |
| Oct 9, 2025 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 2.68% | 145,634 |
| Oct 8, 2025 | 1.14 | 1.19 | 1.10 | 1.12 | 1.12 | -2.61% | 312,879 |
| Oct 7, 2025 | 1.20 | 1.21 | 1.12 | 1.15 | 1.15 | -0.86% | 207,648 |
| Oct 6, 2025 | 1.19 | 1.23 | 1.16 | 1.16 | 1.16 | -4.13% | 191,256 |
| Oct 3, 2025 | 1.26 | 1.31 | 1.18 | 1.21 | 1.21 | -5.47% | 337,948 |
| Oct 2, 2025 | 1.23 | 1.35 | 1.23 | 1.28 | 1.28 | 5.79% | 287,332 |
| Oct 1, 2025 | 1.26 | 1.29 | 1.18 | 1.21 | 1.21 | -3.97% | 234,158 |
| Sep 30, 2025 | 1.29 | 1.37 | 1.25 | 1.26 | 1.26 | -3.82% | 309,406 |
| Sep 29, 2025 | 1.29 | 1.35 | 1.28 | 1.31 | 1.31 | - | 170,117 |
| Sep 26, 2025 | 1.26 | 1.38 | 1.26 | 1.31 | 1.31 | 4.80% | 242,948 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.22 | 1.25 | 1.25 | -11.97% | 706,030 |
| Sep 24, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 273,498 |
| Sep 23, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 237,615 |
| Sep 22, 2025 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 234,864 |
| Sep 19, 2025 | 1.47 | 1.54 | 1.45 | 1.49 | 1.49 | 1.36% | 1,118,349 |
| Sep 18, 2025 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | -1.34% | 833,838 |
| Sep 17, 2025 | 1.47 | 1.50 | 1.43 | 1.49 | 1.49 | -0.67% | 839,882 |
| Sep 16, 2025 | 1.18 | 1.50 | 1.18 | 1.50 | 1.50 | 27.12% | 1,728,904 |
| Sep 15, 2025 | 1.06 | 1.21 | 1.06 | 1.18 | 1.18 | 10.28% | 704,005 |
| Sep 12, 2025 | 1.07 | 1.11 | 1.04 | 1.07 | 1.07 | 0.94% | 426,498 |
| Sep 11, 2025 | 1.06 | 1.10 | 1.03 | 1.06 | 1.06 | - | 802,887 |
| Sep 10, 2025 | 1.09 | 1.18 | 0.99 | 1.06 | 1.06 | -4.50% | 338,586 |
| Sep 9, 2025 | 1.09 | 1.12 | 1.04 | 1.11 | 1.11 | 7.77% | 358,852 |
| Sep 8, 2025 | 1.15 | 1.22 | 0.99 | 1.03 | 1.03 | -4.63% | 1,342,225 |
| Sep 5, 2025 | 1.16 | 1.25 | 1.04 | 1.08 | 1.08 | -5.26% | 822,436 |
| Sep 4, 2025 | 1.14 | 1.31 | 1.08 | 1.14 | 1.14 | -2.56% | 1,032,497 |
| Sep 3, 2025 | 1.12 | 1.28 | 1.09 | 1.17 | 1.17 | 5.41% | 1,983,748 |
| Sep 2, 2025 | 0.89 | 1.15 | 0.88 | 1.11 | 1.11 | 24.68% | 2,861,536 |
| Aug 29, 2025 | 0.81 | 0.90 | 0.80 | 0.89 | 0.89 | 13.36% | 688,868 |
| Aug 28, 2025 | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -5.10% | 346,265 |
| Aug 27, 2025 | 0.91 | 0.92 | 0.79 | 0.83 | 0.83 | -3.88% | 783,655 |
| Aug 26, 2025 | 0.88 | 0.94 | 0.83 | 0.86 | 0.86 | 2.01% | 617,506 |
| Aug 25, 2025 | 0.79 | 0.89 | 0.79 | 0.84 | 0.84 | 8.16% | 569,190 |
| Aug 22, 2025 | 0.77 | 0.80 | 0.75 | 0.78 | 0.78 | 1.34% | 125,741 |
| Aug 21, 2025 | 0.79 | 0.79 | 0.74 | 0.77 | 0.77 | -3.74% | 344,973 |
| Aug 20, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | 1.64% | 81,122 |
| Aug 19, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | -0.82% | 40,156 |
| Aug 18, 2025 | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | 2.95% | 107,386 |
| Aug 15, 2025 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | -0.93% | 78,879 |
| Aug 14, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.37% | 43,326 |
| Aug 13, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 0.27% | 55,766 |
| Aug 12, 2025 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | 0.39% | 47,955 |
| Aug 11, 2025 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | 0.26% | 26,419 |
| Aug 8, 2025 | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | -1.71% | 75,864 |
| Aug 7, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -0.60% | 27,680 |
| Aug 6, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -1.43% | 42,953 |
| Aug 5, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 1.21% | 30,480 |
| Aug 4, 2025 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 3.68% | 49,599 |