Cheche Group Inc. (CCG)
NASDAQ: CCG · Real-Time Price · USD
0.9025
+0.0015 (0.17%)
At close: Dec 23, 2025, 4:00 PM EST
0.8906
-0.0119 (-1.32%)
After-hours: Dec 23, 2025, 4:10 PM EST
Cheche Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.90 | 0.96 | 0.89 | 0.90 | - | -0.18% | 66,146 |
| Dec 22, 2025 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -3.18% | 125,093 |
| Dec 19, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -1.33% | 18,860 |
| Dec 18, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | 0.22% | 18,453 |
| Dec 17, 2025 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | 0.11% | 18,402 |
| Dec 16, 2025 | 0.93 | 0.97 | 0.92 | 0.94 | 0.94 | 3.30% | 100,133 |
| Dec 15, 2025 | 0.94 | 0.98 | 0.91 | 0.91 | 0.91 | -3.19% | 32,114 |
| Dec 12, 2025 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -4.08% | 34,971 |
| Dec 11, 2025 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 4.54% | 100,753 |
| Dec 10, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -3.43% | 99,727 |
| Dec 9, 2025 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | 4.13% | 100,432 |
| Dec 8, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -2.08% | 49,700 |
| Dec 5, 2025 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | 1.71% | 39,750 |
| Dec 4, 2025 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | 0.43% | 11,697 |
| Dec 3, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -0.32% | 78,588 |
| Dec 2, 2025 | 0.96 | 0.98 | 0.93 | 0.94 | 0.94 | 0.86% | 89,726 |
| Dec 1, 2025 | 0.93 | 0.94 | 0.89 | 0.93 | 0.93 | -4.43% | 238,485 |
| Nov 28, 2025 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | - | 49,572 |
| Nov 26, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 24,799 |
| Nov 25, 2025 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -2.00% | 93,653 |
| Nov 24, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 5.26% | 100,225 |
| Nov 21, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -0.01% | 95,211 |
| Nov 20, 2025 | 0.96 | 1.02 | 0.95 | 0.95 | 0.95 | 1.07% | 115,536 |
| Nov 19, 2025 | 0.94 | 0.97 | 0.93 | 0.94 | 0.94 | -2.08% | 41,248 |
| Nov 18, 2025 | 0.95 | 1.00 | 0.93 | 0.96 | 0.96 | 0.18% | 75,064 |
| Nov 17, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -3.29% | 44,780 |
| Nov 14, 2025 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | 2.13% | 78,613 |
| Nov 13, 2025 | 0.96 | 1.01 | 0.92 | 0.97 | 0.97 | 0.56% | 69,394 |
| Nov 12, 2025 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -1.30% | 30,408 |
| Nov 11, 2025 | 0.98 | 1.03 | 0.96 | 0.98 | 0.98 | 0.57% | 104,004 |
| Nov 10, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 5.16% | 123,342 |
| Nov 7, 2025 | 0.95 | 0.97 | 0.90 | 0.92 | 0.92 | -2.76% | 124,396 |
| Nov 6, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.65% | 77,466 |
| Nov 5, 2025 | 1.00 | 1.05 | 0.93 | 1.00 | 1.00 | 1.73% | 188,029 |
| Nov 4, 2025 | 0.96 | 1.05 | 0.95 | 0.98 | 0.98 | -0.81% | 79,452 |
| Nov 3, 2025 | 1.03 | 1.03 | 0.96 | 0.99 | 0.99 | -5.91% | 148,426 |
| Oct 31, 2025 | 1.06 | 1.07 | 1.01 | 1.05 | 1.05 | - | 108,160 |
| Oct 30, 2025 | 1.02 | 1.09 | 1.02 | 1.05 | 1.05 | - | 76,111 |
| Oct 29, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 164,531 |
| Oct 28, 2025 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 1.92% | 88,092 |
| Oct 27, 2025 | 1.05 | 1.09 | 0.99 | 1.04 | 1.04 | 2.97% | 77,420 |
| Oct 24, 2025 | 0.98 | 1.04 | 0.98 | 1.01 | 1.01 | - | 59,990 |
| Oct 23, 2025 | 1.01 | 1.02 | 0.96 | 1.01 | 1.01 | 3.55% | 65,129 |
| Oct 22, 2025 | 0.99 | 1.00 | 0.95 | 0.98 | 0.98 | -1.53% | 36,071 |
| Oct 21, 2025 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -2.88% | 52,980 |
| Oct 20, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 5.10% | 29,183 |
| Oct 17, 2025 | 0.96 | 1.02 | 0.96 | 0.97 | 0.97 | -0.96% | 118,848 |
| Oct 16, 2025 | 1.01 | 1.09 | 0.96 | 0.98 | 0.98 | -2.98% | 173,623 |
| Oct 15, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | - | 103,209 |
| Oct 14, 2025 | 1.02 | 1.03 | 0.97 | 1.01 | 1.01 | -3.81% | 199,816 |