CCH Holdings Ltd (CCHH)
NASDAQ: CCHH · Real-Time Price · USD
1.300
-0.040 (-2.99%)
At close: Aug 21, 2026, 4:00 PM EDT
1.370
+0.070 (5.38%)
After-hours: Aug 21, 2026, 7:30 PM EDT
CCH Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.34 | 1.37 | 1.28 | 1.30 | 1.30 | -2.99% | 34,323 |
| Aug 20, 2026 | 1.38 | 1.42 | 1.32 | 1.34 | 1.34 | -5.63% | 55,249 |
| Aug 19, 2026 | 1.41 | 1.44 | 1.38 | 1.42 | 1.42 | 2.90% | 92,232 |
| Aug 18, 2026 | 1.34 | 1.49 | 1.33 | 1.38 | 1.38 | 0.73% | 289,158 |
| Aug 17, 2026 | 1.36 | 1.42 | 1.27 | 1.37 | 1.37 | -1.44% | 140,045 |
| Aug 14, 2026 | 1.32 | 1.39 | 1.29 | 1.39 | 1.39 | 5.30% | 46,788 |
| Aug 13, 2026 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | - | 21,290 |
| Aug 12, 2026 | 1.32 | 1.39 | 1.27 | 1.32 | 1.32 | 1.54% | 94,934 |
| Aug 11, 2026 | 1.31 | 1.37 | 1.25 | 1.30 | 1.30 | -0.76% | 65,766 |
| Aug 10, 2026 | 1.27 | 1.32 | 1.25 | 1.31 | 1.31 | 3.97% | 119,321 |
| Aug 7, 2026 | 1.33 | 1.84 | 1.15 | 1.26 | 1.26 | -2.33% | 4,066,413 |
| Aug 6, 2026 | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | - | 51,365 |
| Aug 5, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 45,325 |
| Aug 4, 2026 | 1.28 | 1.36 | 1.24 | 1.33 | 1.33 | 4.72% | 61,702 |
| Aug 3, 2026 | 1.28 | 1.30 | 1.20 | 1.27 | 1.27 | - | 71,631 |
| Jul 31, 2026 | 1.40 | 1.40 | 1.27 | 1.27 | 1.27 | -9.93% | 92,214 |
| Jul 30, 2026 | 1.32 | 1.44 | 1.25 | 1.41 | 1.41 | 4.44% | 97,172 |
| Jul 29, 2026 | 1.32 | 1.42 | 1.23 | 1.35 | 1.35 | -11.48% | 368,713 |
| Jul 28, 2026 | 1.53 | 1.54 | 1.41 | 1.53 | 1.53 | -3.48% | 1,652,455 |
| Jul 27, 2026 | 1.42 | 1.59 | 1.34 | 1.58 | 1.58 | 15.33% | 389,295 |
| Jul 24, 2026 | 1.35 | 1.40 | 1.30 | 1.37 | 1.37 | -0.72% | 334,782 |
| Jul 23, 2026 | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -6.76% | 166,724 |
| Jul 22, 2026 | 1.53 | 1.58 | 1.45 | 1.48 | 1.48 | -4.52% | 83,847 |
| Jul 21, 2026 | 1.56 | 1.62 | 1.51 | 1.55 | 1.55 | -0.64% | 195,709 |
| Jul 20, 2026 | 1.54 | 1.57 | 1.47 | 1.56 | 1.56 | -0.64% | 172,562 |
| Jul 17, 2026 | 1.56 | 1.61 | 1.53 | 1.57 | 1.57 | -2.48% | 64,820 |
| Jul 16, 2026 | 1.53 | 1.69 | 1.51 | 1.61 | 1.61 | 3.21% | 246,556 |
| Jul 15, 2026 | 1.67 | 1.69 | 1.51 | 1.56 | 1.56 | -8.77% | 169,808 |
| Jul 14, 2026 | 1.68 | 1.94 | 1.63 | 1.71 | 1.71 | -3.93% | 259,063 |
| Jul 13, 2026 | 1.60 | 1.87 | 1.52 | 1.78 | 1.78 | -6.32% | 414,346 |
| 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 |