CCH Holdings Ltd (CCHH)
NASDAQ: CCHH · Real-Time Price · USD
1.020
+0.020 (2.00%)
At close: Oct 2, 2026, 4:00 PM EDT
1.020
0.00 (0.00%)
After-hours: Oct 2, 2026, 4:00 PM EDT
CCH Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | - | -0.36% | 12,004 |
| Oct 1, 2026 | 0.90 | 1.02 | 0.86 | 1.00 | 1.00 | 11.11% | 38,466 |
| Sep 30, 2026 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -5.26% | 10,752 |
| Sep 29, 2026 | 0.96 | 1.08 | 0.90 | 0.95 | 0.95 | 1.96% | 41,849 |
| Sep 28, 2026 | 0.97 | 1.00 | 0.90 | 0.93 | 0.93 | -6.83% | 29,358 |
| Sep 25, 2026 | 0.97 | 1.00 | 0.93 | 1.00 | 1.00 | -2.91% | 22,304 |
| Sep 24, 2026 | 0.99 | 1.03 | 0.96 | 1.03 | 1.03 | -0.48% | 24,373 |
| Sep 23, 2026 | 0.97 | 1.04 | 0.95 | 1.04 | 1.04 | 3.50% | 23,027 |
| Sep 22, 2026 | 0.94 | 1.00 | 0.90 | 1.00 | 1.00 | 6.38% | 88,513 |
| Sep 21, 2026 | 1.20 | 1.24 | 0.90 | 0.94 | 0.94 | -24.19% | 211,622 |
| Sep 18, 2026 | 1.20 | 1.29 | 1.17 | 1.24 | 1.24 | 5.08% | 125,254 |
| Sep 17, 2026 | 1.12 | 1.19 | 1.10 | 1.18 | 1.18 | 5.36% | 31,251 |
| Sep 16, 2026 | 1.16 | 1.22 | 1.07 | 1.12 | 1.12 | -5.08% | 24,483 |
| Sep 15, 2026 | 1.15 | 1.18 | 1.07 | 1.18 | 1.18 | -3.67% | 20,386 |
| Sep 14, 2026 | 1.15 | 1.23 | 1.10 | 1.23 | 1.23 | -0.41% | 9,783 |
| Sep 11, 2026 | 1.16 | 1.23 | 1.14 | 1.23 | 1.23 | 1.65% | 13,112 |
| Sep 10, 2026 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 0.41% | 16,210 |
| Sep 9, 2026 | 1.19 | 1.24 | 1.18 | 1.21 | 1.21 | 0.42% | 7,482 |
| Sep 8, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -4.00% | 14,189 |
| Sep 4, 2026 | 1.25 | 1.26 | 1.18 | 1.25 | 1.25 | -0.79% | 41,736 |
| Sep 3, 2026 | 1.23 | 1.35 | 1.23 | 1.26 | 1.26 | 0.80% | 127,078 |
| Sep 2, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 10,654 |
| Sep 1, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 15,203 |
| Aug 31, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 14,569 |
| Aug 28, 2026 | 1.23 | 1.26 | 1.18 | 1.21 | 1.21 | -0.82% | 30,316 |
| Aug 27, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 19,445 |
| Aug 26, 2026 | 1.31 | 1.34 | 1.22 | 1.23 | 1.23 | -3.15% | 27,748 |
| Aug 25, 2026 | 1.26 | 1.34 | 1.25 | 1.27 | 1.27 | 1.60% | 36,827 |
| Aug 24, 2026 | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | -3.85% | 27,586 |
| Aug 21, 2026 | 1.34 | 1.37 | 1.28 | 1.30 | 1.30 | -2.99% | 34,705 |
| 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 |