CCH Holdings Ltd (CCHH)
NASDAQ: CCHH · Real-Time Price · USD
1.270
-0.140 (-9.93%)
At close: Jul 31, 2026, 4:00 PM EDT
1.260
-0.010 (-0.79%)
Pre-market: Aug 3, 2026, 5:04 AM EDT
CCH Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.40 | 1.40 | 1.27 | 1.27 | 1.27 | -9.93% | 69,913 |
| Jul 30, 2026 | 1.32 | 1.44 | 1.25 | 1.41 | 1.41 | 4.44% | 95,808 |
| Jul 29, 2026 | 1.32 | 1.42 | 1.23 | 1.35 | 1.35 | -11.48% | 334,801 |
| Jul 28, 2026 | 1.53 | 1.54 | 1.41 | 1.53 | 1.53 | -3.48% | 125,372 |
| Jul 27, 2026 | 1.42 | 1.59 | 1.34 | 1.58 | 1.58 | 15.33% | 320,234 |
| Jul 24, 2026 | 1.35 | 1.40 | 1.30 | 1.37 | 1.37 | -0.72% | 164,741 |
| Jul 23, 2026 | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -6.76% | 161,249 |
| Jul 22, 2026 | 1.53 | 1.58 | 1.45 | 1.48 | 1.48 | -4.52% | 76,893 |
| Jul 21, 2026 | 1.56 | 1.62 | 1.51 | 1.55 | 1.55 | -0.64% | 186,836 |
| Jul 20, 2026 | 1.54 | 1.57 | 1.47 | 1.56 | 1.56 | -0.64% | 146,980 |
| Jul 17, 2026 | 1.56 | 1.61 | 1.53 | 1.57 | 1.57 | -2.48% | 62,119 |
| Jul 16, 2026 | 1.53 | 1.69 | 1.51 | 1.61 | 1.61 | 3.21% | 228,717 |
| Jul 15, 2026 | 1.67 | 1.69 | 1.51 | 1.56 | 1.56 | -8.77% | 160,517 |
| Jul 14, 2026 | 1.68 | 1.94 | 1.63 | 1.71 | 1.71 | -3.93% | 252,406 |
| Jul 13, 2026 | 1.60 | 1.87 | 1.52 | 1.78 | 1.78 | -6.32% | 403,346 |
| Jul 10, 2026 | 1.81 | 1.93 | 1.78 | 1.90 | 1.90 | -8.35% | 349,898 |
| Jul 9, 2026 | 1.85 | 2.11 | 1.80 | 2.07 | 2.07 | -20.24% | 1,256,799 |
| Jul 8, 2026 | 3.47 | 3.64 | 2.18 | 2.60 | 2.60 | -25.70% | 3,486,440 |
| Jul 7, 2026 | 6.76 | 7.49 | 2.72 | 3.50 | 3.50 | -22.25% | 15,185,585 |
| Jul 6, 2026 | 4.39 | 4.50 | 4.23 | 4.50 | 4.50 | 6.36% | 8,229 |
| Jul 2, 2026 | 4.67 | 4.76 | 4.20 | 4.23 | 4.23 | -8.36% | 13,406 |
| Jul 1, 2026 | 4.56 | 4.70 | 4.33 | 4.62 | 4.62 | -1.75% | 6,085 |
| Jun 30, 2026 | 4.39 | 4.78 | 4.33 | 4.70 | 4.70 | 7.02% | 27,240 |
| Jun 29, 2026 | 4.10 | 4.46 | 4.10 | 4.39 | 4.39 | 5.78% | 14,248 |
| Jun 26, 2026 | 4.10 | 4.37 | 4.04 | 4.15 | 4.15 | 1.22% | 14,314 |
| Jun 25, 2026 | 4.40 | 4.41 | 4.10 | 4.10 | 4.10 | -6.82% | 22,634 |
| Jun 24, 2026 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -0.68% | 25,119 |
| Jun 23, 2026 | 4.40 | 4.70 | 4.31 | 4.43 | 4.43 | -2.29% | 28,936 |
| Jun 22, 2026 | 4.63 | 4.71 | 4.36 | 4.53 | 4.53 | -7.60% | 41,699 |
| Jun 18, 2026 | 4.64 | 5.19 | 4.64 | 4.91 | 4.91 | 10.24% | 175,798 |
| Jun 17, 2026 | 5.38 | 5.50 | 4.45 | 4.45 | 4.45 | -21.08% | 75,774 |
| Jun 16, 2026 | 4.70 | 6.00 | 4.70 | 5.64 | 5.64 | 11.66% | 137,336 |
| Jun 15, 2026 | 4.69 | 5.17 | 4.69 | 5.05 | 5.05 | 0.82% | 69,504 |
| Jun 12, 2026 | 4.89 | 5.45 | 4.51 | 5.01 | 5.01 | -3.67% | 339,685 |
| Jun 11, 2026 | 10.15 | 10.20 | 4.70 | 5.20 | 5.20 | 50.32% | 13,581,413 |
| Jun 10, 2026 | 3.25 | 4.32 | 3.01 | 3.46 | 3.46 | 0.23% | 2,823,730 |
| Jun 9, 2026 | 3.30 | 3.75 | 3.07 | 3.45 | 3.45 | -5.42% | 204,091 |
| Jun 8, 2026 | 3.70 | 3.80 | 3.60 | 3.65 | 3.65 | -1.35% | 491,202 |
| Jun 5, 2026 | 3.82 | 3.82 | 3.70 | 3.70 | 3.70 | -3.39% | 6,493 |
| Jun 4, 2026 | 4.08 | 4.20 | 3.82 | 3.83 | 3.83 | -5.03% | 6,379 |
| Jun 3, 2026 | 4.42 | 4.42 | 4.01 | 4.03 | 4.03 | -6.17% | 6,099 |
| Jun 2, 2026 | 4.58 | 4.59 | 4.21 | 4.30 | 4.30 | -6.08% | 5,619 |
| Jun 1, 2026 | 4.80 | 4.80 | 4.56 | 4.58 | 4.58 | -4.67% | 6,372 |
| May 29, 2026 | 4.69 | 5.00 | 4.56 | 4.80 | 4.80 | 4.35% | 4,959 |
| May 28, 2026 | 4.50 | 4.89 | 4.50 | 4.60 | 4.60 | - | 10,379 |
| May 27, 2026 | 4.90 | 4.90 | 4.50 | 4.60 | 4.60 | -8.00% | 23,641 |
| May 26, 2026 | 5.00 | 5.14 | 4.85 | 5.00 | 5.00 | 1.05% | 18,214 |
| May 22, 2026 | 4.10 | 5.20 | 4.10 | 4.95 | 4.95 | 22.63% | 22,037 |
| May 21, 2026 | 4.00 | 4.10 | 3.90 | 4.04 | 4.04 | -0.69% | 3,168 |
| May 20, 2026 | 4.05 | 4.20 | 3.90 | 4.06 | 4.06 | -3.26% | 2,889 |