CCH Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.54	0.58	0.51	0.51	0.51	-6.84%	75,936
Apr 22, 2026	0.54	0.56	0.50	0.55	0.55	3.20%	82,078
Apr 21, 2026	0.56	0.57	0.53	0.53	0.53	-3.52%	70,528
Apr 20, 2026	0.56	0.57	0.55	0.55	0.55	-1.70%	102,508
Apr 17, 2026	0.56	0.59	0.56	0.56	0.56	-0.90%	127,681
Apr 16, 2026	0.58	0.59	0.56	0.57	0.57	-2.18%	127,400
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%	78,710
Apr 10, 2026	0.60	0.62	0.59	0.60	0.60	-4.39%	70,534
Apr 9, 2026	0.60	0.63	0.56	0.63	0.63	6.01%	136,065
Apr 8, 2026	0.61	0.65	0.55	0.59	0.59	-3.20%	245,528
Apr 7, 2026	0.63	0.65	0.61	0.61	0.61	-5.85%	97,391
Apr 6, 2026	0.63	0.67	0.63	0.65	0.65	-2.56%	49,674
Apr 2, 2026	0.65	0.67	0.63	0.67	0.67	4.23%	113,099
Apr 1, 2026	0.66	0.70	0.64	0.64	0.64	-	178,311
Mar 31, 2026	0.65	0.66	0.63	0.64	0.64	-1.54%	148,772
Mar 30, 2026	0.65	0.69	0.64	0.65	0.65	1.56%	156,509
Mar 27, 2026	0.64	0.70	0.64	0.64	0.64	3.23%	132,830
Mar 26, 2026	0.64	0.68	0.62	0.62	0.62	-3.19%	56,147
Mar 25, 2026	0.66	0.70	0.64	0.64	0.64	-1.05%	71,797
Mar 24, 2026	0.66	0.67	0.63	0.65	0.65	-5.61%	174,516
Mar 23, 2026	0.67	0.70	0.67	0.69	0.69	0.82%	74,760
Mar 20, 2026	0.71	0.71	0.66	0.68	0.68	-4.20%	87,487
Mar 19, 2026	0.64	0.71	0.64	0.71	0.71	10.92%	288,673
Mar 18, 2026	0.69	0.70	0.63	0.64	0.64	-6.92%	263,454
Mar 17, 2026	0.70	0.73	0.68	0.69	0.69	-2.34%	267,435
Mar 16, 2026	0.73	0.79	0.67	0.70	0.70	0.59%	318,220
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