CCH Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.48	0.51	0.46	0.46	0.46	-5.04%	228,030
Jan 29, 2026	0.48	0.51	0.47	0.48	0.48	-1.30%	277,481
Jan 28, 2026	0.50	0.52	0.49	0.49	0.49	-0.14%	253,821
Jan 27, 2026	0.50	0.53	0.49	0.49	0.49	2.20%	216,587
Jan 26, 2026	0.50	0.52	0.48	0.48	0.48	-18.49%	841,167
Jan 23, 2026	0.61	0.62	0.58	0.59	0.59	-2.17%	362,032
Jan 22, 2026	0.60	0.66	0.59	0.60	0.60	-1.21%	1,240,166
Jan 21, 2026	0.61	0.70	0.57	0.61	0.61	6.56%	4,107,820
Jan 20, 2026	0.67	0.85	0.56	0.57	0.57	28.45%	78,446,475
Jan 16, 2026	0.46	0.47	0.44	0.45	0.45	1.78%	118,342
Jan 15, 2026	0.41	0.46	0.41	0.44	0.44	4.33%	285,991
Jan 14, 2026	0.46	0.48	0.42	0.42	0.42	-9.68%	284,440
Jan 13, 2026	0.49	0.50	0.47	0.47	0.47	-5.45%	238,902
Jan 12, 2026	0.51	0.52	0.49	0.49	0.49	-2.61%	302,052
Jan 9, 2026	0.50	0.53	0.50	0.51	0.51	-0.20%	257,168
Jan 8, 2026	0.52	0.54	0.51	0.51	0.51	-5.03%	357,496
Jan 7, 2026	0.55	0.58	0.53	0.53	0.53	-4.86%	180,175
Jan 6, 2026	0.55	0.57	0.52	0.56	0.56	0.18%	273,520
Jan 5, 2026	0.58	0.60	0.52	0.56	0.56	-3.62%	647,338
Jan 2, 2026	0.52	0.61	0.52	0.58	0.58	13.33%	683,273
Dec 31, 2025	0.58	0.58	0.51	0.51	0.51	-11.76%	384,503
Dec 30, 2025	0.54	0.58	0.52	0.58	0.58	9.41%	659,842
Dec 29, 2025	0.49	0.68	0.49	0.53	0.53	4.60%	6,904,699
Dec 26, 2025	0.50	0.52	0.50	0.51	0.51	-4.38%	257,657
Dec 24, 2025	0.50	0.53	0.50	0.53	0.53	0.02%	158,110
Dec 23, 2025	0.50	0.54	0.50	0.53	0.53	-1.92%	316,793
Dec 22, 2025	0.60	0.60	0.53	0.54	0.54	-11.44%	592,945
Dec 19, 2025	0.61	0.64	0.59	0.61	0.61	-0.47%	459,916
Dec 18, 2025	0.70	0.75	0.53	0.61	0.61	-10.48%	1,224,153
Dec 17, 2025	0.68	1.06	0.65	0.68	0.68	-4.88%	4,890,126
Dec 16, 2025	0.94	0.94	0.65	0.72	0.72	-29.42%	2,442,062
Dec 15, 2025	1.66	1.67	0.77	1.02	1.02	-61.51%	6,162,386
Dec 12, 2025	14.78	15.15	1.60	2.65	2.65	-82.47%	6,873,313
Dec 11, 2025	14.24	15.39	14.00	15.12	15.12	8.08%	6,151,002
Dec 10, 2025	14.38	14.65	13.62	13.99	13.99	-3.85%	830,805
Dec 9, 2025	13.22	14.55	12.80	14.55	14.55	11.58%	163,037
Dec 8, 2025	12.16	13.53	11.51	13.04	13.04	13.69%	188,361
Dec 5, 2025	10.26	12.26	10.26	11.47	11.47	9.45%	124,280
Dec 4, 2025	10.29	10.70	10.01	10.48	10.48	0.10%	125,319
Dec 3, 2025	10.05	10.68	10.02	10.47	10.47	0.87%	572,874
Dec 2, 2025	9.39	10.80	9.39	10.38	10.38	3.90%	144,635
Dec 1, 2025	10.06	10.41	9.36	9.99	9.99	-5.31%	1,345,069
Nov 28, 2025	9.90	10.80	9.80	10.55	10.55	6.57%	152,958
Nov 26, 2025	9.11	10.30	9.00	9.90	9.90	3.88%	1,637,895
Nov 25, 2025	8.91	9.70	8.80	9.53	9.53	1.49%	354,344
Nov 24, 2025	9.83	10.95	6.13	9.39	9.39	-3.79%	255,292
Nov 21, 2025	7.76	10.52	7.75	9.76	9.76	25.94%	378,128
Nov 20, 2025	5.93	8.21	5.40	7.75	7.75	27.47%	802,142
Nov 19, 2025	6.00	7.56	5.75	6.08	6.08	1.16%	3,135,720
Nov 18, 2025	5.75	6.11	5.16	6.01	6.01	4.34%	2,126,601