CCH Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.40	0.41	0.38	0.39	0.39	-7.11%	139,342
May 12, 2026	0.40	0.43	0.40	0.42	0.42	3.00%	87,581
May 11, 2026	0.42	0.43	0.40	0.40	0.40	-6.30%	77,953
May 8, 2026	0.48	0.48	0.43	0.43	0.43	-4.44%	26,287
May 7, 2026	0.48	0.48	0.45	0.45	0.45	-4.84%	33,347
May 6, 2026	0.46	0.48	0.46	0.47	0.47	3.71%	43,623
May 5, 2026	0.49	0.49	0.44	0.46	0.46	-3.00%	32,249
May 4, 2026	0.48	0.49	0.47	0.47	0.47	-2.06%	34,001
May 1, 2026	0.47	0.49	0.46	0.48	0.48	6.71%	89,520
Apr 30, 2026	0.45	0.47	0.42	0.45	0.45	1.10%	67,139
Apr 29, 2026	0.48	0.48	0.42	0.44	0.44	-5.96%	121,049
Apr 28, 2026	0.50	0.50	0.47	0.47	0.47	-5.47%	70,103
Apr 27, 2026	0.53	0.56	0.50	0.50	0.50	-2.63%	30,601
Apr 24, 2026	0.51	0.55	0.51	0.51	0.51	0.67%	117,363
Apr 23, 2026	0.54	0.58	0.51	0.51	0.51	-6.84%	80,286
Apr 22, 2026	0.54	0.56	0.50	0.55	0.55	3.20%	82,504
Apr 21, 2026	0.56	0.57	0.53	0.53	0.53	-3.52%	71,937
Apr 20, 2026	0.56	0.57	0.55	0.55	0.55	-1.70%	102,557
Apr 17, 2026	0.56	0.59	0.56	0.56	0.56	-0.90%	128,160
Apr 16, 2026	0.58	0.59	0.56	0.57	0.57	-2.18%	127,811
Apr 15, 2026	0.59	0.62	0.54	0.58	0.58	-2.58%	130,727
Apr 14, 2026	0.59	0.62	0.59	0.59	0.59	-	95,349
Apr 13, 2026	0.58	0.64	0.58	0.59	0.59	-1.23%	79,381
Apr 10, 2026	0.60	0.62	0.59	0.60	0.60	-4.39%	70,761
Apr 9, 2026	0.60	0.63	0.56	0.63	0.63	6.01%	136,197
Apr 8, 2026	0.61	0.65	0.55	0.59	0.59	-3.20%	247,067
Apr 7, 2026	0.63	0.65	0.61	0.61	0.61	-5.85%	102,064
Apr 6, 2026	0.63	0.67	0.63	0.65	0.65	-2.56%	49,775
Apr 2, 2026	0.65	0.67	0.63	0.67	0.67	4.23%	118,252
Apr 1, 2026	0.66	0.70	0.64	0.64	0.64	-	178,609
Mar 31, 2026	0.65	0.66	0.63	0.64	0.64	-1.54%	149,053
Mar 30, 2026	0.65	0.69	0.64	0.65	0.65	1.56%	157,881
Mar 27, 2026	0.64	0.70	0.64	0.64	0.64	3.23%	134,477
Mar 26, 2026	0.64	0.68	0.62	0.62	0.62	-3.19%	58,695
Mar 25, 2026	0.66	0.70	0.64	0.64	0.64	-1.05%	78,989
Mar 24, 2026	0.66	0.67	0.63	0.65	0.65	-5.61%	176,165
Mar 23, 2026	0.67	0.70	0.67	0.69	0.69	0.82%	75,964
Mar 20, 2026	0.71	0.71	0.66	0.68	0.68	-4.20%	87,629
Mar 19, 2026	0.64	0.71	0.64	0.71	0.71	10.92%	290,539
Mar 18, 2026	0.69	0.70	0.63	0.64	0.64	-6.92%	264,474
Mar 17, 2026	0.70	0.73	0.68	0.69	0.69	-2.34%	277,924
Mar 16, 2026	0.73	0.79	0.67	0.70	0.70	0.59%	331,322
Mar 13, 2026	0.79	0.80	0.68	0.70	0.70	-3.79%	485,839
Mar 12, 2026	0.76	0.84	0.73	0.73	0.73	-0.22%	483,417
Mar 11, 2026	0.68	0.80	0.68	0.73	0.73	12.08%	953,781
Mar 10, 2026	0.67	0.75	0.65	0.65	0.65	-3.27%	492,118
Mar 9, 2026	0.56	0.81	0.55	0.67	0.67	7.86%	1,599,052
Mar 6, 2026	0.59	0.66	0.49	0.62	0.62	-39.46%	5,169,672
Mar 5, 2026	1.04	1.11	0.91	1.03	1.03	-9.65%	1,339,421
Mar 4, 2026	0.85	1.34	0.84	1.14	1.14	49.43%	18,190,079