CCH Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.79	0.80	0.68	0.70	0.70	-3.79%	482,860
Mar 12, 2026	0.76	0.84	0.73	0.73	0.73	-0.22%	478,898
Mar 11, 2026	0.68	0.80	0.68	0.73	0.73	12.08%	936,926
Mar 10, 2026	0.67	0.75	0.65	0.65	0.65	-3.27%	482,195
Mar 9, 2026	0.56	0.81	0.55	0.67	0.67	7.86%	1,571,639
Mar 6, 2026	0.59	0.66	0.49	0.62	0.62	-39.46%	5,058,090
Mar 5, 2026	1.04	1.11	0.91	1.03	1.03	-9.65%	1,295,038
Mar 4, 2026	0.85	1.34	0.84	1.14	1.14	49.43%	17,927,538
Mar 3, 2026	0.44	0.83	0.44	0.76	0.76	69.42%	21,889,779
Mar 2, 2026	0.46	0.47	0.44	0.45	0.45	-8.08%	364,289
Feb 27, 2026	0.50	0.53	0.49	0.49	0.49	-3.94%	109,690
Feb 26, 2026	0.51	0.55	0.51	0.51	0.51	-3.54%	140,505
Feb 25, 2026	0.52	0.54	0.52	0.53	0.53	-1.07%	269,310
Feb 24, 2026	0.52	0.56	0.52	0.53	0.53	-3.26%	297,450
Feb 23, 2026	0.58	0.58	0.52	0.55	0.55	-6.61%	249,850
Feb 20, 2026	0.64	0.64	0.58	0.59	0.59	-7.92%	233,497
Feb 19, 2026	0.62	0.69	0.59	0.64	0.64	0.37%	518,117
Feb 18, 2026	0.58	0.66	0.57	0.64	0.64	16.51%	1,098,949
Feb 17, 2026	0.67	0.70	0.50	0.55	0.55	-31.33%	1,108,892
Feb 13, 2026	1.01	1.13	0.76	0.80	0.80	-20.01%	2,168,459
Feb 12, 2026	0.95	1.18	0.94	1.00	1.00	-5.66%	2,920,999
Feb 11, 2026	1.47	1.79	1.00	1.06	1.06	-10.92%	27,857,636
Feb 10, 2026	0.97	1.32	0.88	1.19	1.19	-11.85%	24,274,807
Feb 9, 2026	0.74	1.45	0.70	1.35	1.35	135.19%	177,250,877
Feb 6, 2026	0.65	0.72	0.53	0.57	0.57	50.62%	122,714,239
Feb 5, 2026	0.39	0.44	0.38	0.38	0.38	0.29%	8,254,953
Feb 4, 2026	0.38	0.42	0.38	0.38	0.38	-1.30%	171,881
Feb 3, 2026	0.43	0.46	0.36	0.39	0.39	-8.33%	427,056
Feb 2, 2026	0.48	0.48	0.41	0.42	0.42	-8.70%	469,089
Jan 30, 2026	0.48	0.51	0.46	0.46	0.46	-5.04%	245,384
Jan 29, 2026	0.48	0.51	0.47	0.48	0.48	-1.30%	288,927
Jan 28, 2026	0.50	0.52	0.49	0.49	0.49	-0.14%	259,945
Jan 27, 2026	0.50	0.53	0.49	0.49	0.49	2.20%	242,277
Jan 26, 2026	0.50	0.52	0.48	0.48	0.48	-18.49%	855,485
Jan 23, 2026	0.61	0.62	0.58	0.59	0.59	-2.17%	423,508
Jan 22, 2026	0.60	0.66	0.59	0.60	0.60	-1.21%	1,278,556
Jan 21, 2026	0.61	0.70	0.57	0.61	0.61	6.56%	4,186,363
Jan 20, 2026	0.67	0.85	0.56	0.57	0.57	28.45%	80,408,143
Jan 16, 2026	0.46	0.47	0.44	0.45	0.45	1.78%	3,588,210
Jan 15, 2026	0.41	0.46	0.41	0.44	0.44	4.33%	286,018
Jan 14, 2026	0.46	0.48	0.42	0.42	0.42	-9.68%	289,601
Jan 13, 2026	0.49	0.50	0.47	0.47	0.47	-5.45%	239,598
Jan 12, 2026	0.51	0.52	0.49	0.49	0.49	-2.61%	311,710
Jan 9, 2026	0.50	0.53	0.50	0.51	0.51	-0.20%	262,250
Jan 8, 2026	0.52	0.54	0.51	0.51	0.51	-5.03%	360,464
Jan 7, 2026	0.55	0.58	0.53	0.53	0.53	-4.86%	181,251
Jan 6, 2026	0.55	0.57	0.52	0.56	0.56	0.18%	279,543
Jan 5, 2026	0.58	0.60	0.52	0.56	0.56	-3.62%	647,722
Jan 2, 2026	0.52	0.61	0.52	0.58	0.58	13.33%	684,341
Dec 31, 2025	0.58	0.58	0.51	0.51	0.51	-11.76%	384,503