Cheche Group Inc. (CCG)
NASDAQ: CCG · Real-Time Price · USD
5.04
+0.26 (5.45%)
At close: Oct 15, 2026, 4:00 PM EDT
4.480
-0.550 (-11.02%)
After-hours: Oct 15, 2026, 7:45 PM EDT
Cheche Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.03 | 5.49 | 4.66 | 5.04 | 5.04 | 5.45% | 17,454 |
| Oct 14, 2026 | 4.38 | 5.20 | 4.31 | 4.78 | 4.78 | 8.77% | 24,974 |
| Oct 13, 2026 | 4.67 | 4.75 | 4.11 | 4.39 | 4.39 | -5.39% | 12,676 |
| Oct 12, 2026 | 4.76 | 4.76 | 4.64 | 4.64 | 4.64 | 0.65% | 7,968 |
| Oct 9, 2026 | 5.32 | 5.63 | 4.56 | 4.61 | 4.61 | -10.49% | 26,928 |
| Oct 8, 2026 | 5.77 | 6.67 | 5.15 | 5.15 | 5.15 | -10.75% | 20,716 |
| Oct 7, 2026 | 4.85 | 5.99 | 4.84 | 5.77 | 5.77 | 16.10% | 51,573 |
| Oct 6, 2026 | 5.14 | 5.14 | 4.65 | 4.97 | 4.97 | -1.19% | 13,840 |
| Oct 5, 2026 | 5.58 | 5.58 | 5.03 | 5.03 | 5.03 | -5.98% | 7,398 |
| Oct 2, 2026 | 5.29 | 6.01 | 5.29 | 5.35 | 5.35 | 0.75% | 8,730 |
| Oct 1, 2026 | 6.06 | 6.09 | 4.70 | 5.31 | 5.31 | -11.50% | 20,779 |
| Sep 30, 2026 | 7.88 | 8.18 | 6.00 | 6.00 | 6.00 | -21.26% | 45,887 |
| Sep 29, 2026 | 9.90 | 10.41 | 7.52 | 7.62 | 7.62 | -23.19% | 69,621 |
| Sep 28, 2026 | 11.00 | 11.00 | 8.20 | 9.92 | 9.92 | -12.21% | 42,182 |
| Sep 25, 2026 | 12.64 | 13.08 | 11.21 | 11.30 | 11.30 | -12.67% | 20,012 |
| Sep 24, 2026 | 12.50 | 13.17 | 12.50 | 12.94 | 12.94 | - | 80,664 |
| Sep 23, 2026 | 12.49 | 13.20 | 12.40 | 12.94 | 12.94 | -0.46% | 43,238 |
| Sep 22, 2026 | 12.81 | 13.18 | 12.48 | 13.00 | 13.00 | 4.75% | 38,487 |
| Sep 21, 2026 | 13.00 | 13.46 | 12.30 | 12.41 | 12.41 | -4.32% | 38,329 |
| Sep 18, 2026 | 12.11 | 13.39 | 11.50 | 12.97 | 12.97 | 7.19% | 79,709 |
| Sep 17, 2026 | 13.30 | 14.30 | 12.01 | 12.10 | 12.10 | -12.76% | 38,976 |
| Sep 16, 2026 | 13.97 | 14.09 | 13.54 | 13.87 | 13.87 | 0.51% | 7,632 |
| Sep 15, 2026 | 14.97 | 15.12 | 13.78 | 13.80 | 13.80 | -5.54% | 12,604 |
| Sep 14, 2026 | 15.46 | 15.49 | 14.51 | 14.61 | 14.61 | -8.48% | 19,656 |
| Sep 11, 2026 | 13.00 | 15.99 | 13.00 | 15.96 | 15.96 | 20.93% | 39,789 |
| Sep 10, 2026 | 12.50 | 14.60 | 11.81 | 13.20 | 13.20 | 1.54% | 79,105 |
| Sep 9, 2026 | 14.01 | 14.01 | 12.70 | 13.00 | 13.00 | -7.21% | 14,668 |
| Sep 8, 2026 | 15.53 | 15.53 | 13.50 | 14.01 | 14.01 | -12.55% | 32,426 |
| Sep 4, 2026 | 15.90 | 17.27 | 15.56 | 16.02 | 16.02 | 2.76% | 41,949 |
| Sep 3, 2026 | 15.42 | 16.40 | 14.80 | 15.59 | 15.59 | 0.78% | 35,214 |
| Sep 2, 2026 | 15.31 | 17.16 | 15.31 | 15.47 | 15.47 | 2.52% | 27,486 |
| Sep 1, 2026 | 15.09 | 16.09 | 14.50 | 15.09 | 15.09 | -2.65% | 58,191 |
| Aug 31, 2026 | 15.20 | 16.73 | 15.20 | 15.50 | 15.50 | 0.71% | 17,971 |
| Aug 28, 2026 | 16.30 | 16.30 | 14.76 | 15.39 | 15.39 | -5.23% | 8,047 |
| Aug 27, 2026 | 16.40 | 17.21 | 16.24 | 16.24 | 16.24 | -1.66% | 35,583 |
| Aug 26, 2026 | 17.25 | 18.16 | 15.97 | 16.51 | 16.51 | -4.05% | 30,102 |
| Aug 25, 2026 | 16.60 | 17.21 | 15.39 | 17.21 | 17.21 | 2.08% | 46,342 |
| Aug 24, 2026 | 16.50 | 17.50 | 16.45 | 16.86 | 16.86 | 4.53% | 16,293 |
| Aug 21, 2026 | 16.00 | 16.60 | 15.10 | 16.13 | 16.13 | 0.81% | 12,336 |
| Aug 20, 2026 | 14.50 | 17.20 | 14.50 | 16.00 | 16.00 | 2.56% | 20,049 |
| Aug 19, 2026 | 16.80 | 16.85 | 15.40 | 15.60 | 15.60 | -7.75% | 9,908 |
| Aug 18, 2026 | 17.99 | 17.99 | 16.91 | 16.91 | 16.91 | -0.47% | 11,142 |
| Aug 17, 2026 | 16.52 | 17.33 | 15.80 | 16.99 | 16.99 | 0.30% | 18,422 |
| Aug 14, 2026 | 15.00 | 17.53 | 14.52 | 16.94 | 16.94 | -0.41% | 71,601 |
| Aug 13, 2026 | 13.49 | 17.01 | 13.31 | 17.01 | 17.01 | 26.09% | 41,484 |
| Aug 12, 2026 | 14.01 | 14.62 | 13.20 | 13.49 | 13.49 | -3.16% | 17,568 |
| Aug 11, 2026 | 12.66 | 14.00 | 12.66 | 13.93 | 13.93 | 3.96% | 10,114 |
| Aug 10, 2026 | 14.30 | 14.60 | 13.40 | 13.40 | 13.40 | -4.56% | 15,766 |
| Aug 7, 2026 | 13.24 | 14.22 | 12.56 | 14.04 | 14.04 | 5.56% | 19,570 |
| Aug 6, 2026 | 14.31 | 14.70 | 13.30 | 13.30 | 13.30 | -6.80% | 21,364 |