CCH Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.46	0.46	0.42	0.43	0.43	-6.08%	55,453
Jun 1, 2026	0.48	0.48	0.46	0.46	0.46	-4.67%	63,012
May 29, 2026	0.47	0.50	0.46	0.48	0.48	4.35%	46,015
May 28, 2026	0.45	0.49	0.45	0.46	0.46	-	98,243
May 27, 2026	0.49	0.49	0.45	0.46	0.46	-8.00%	49,667
May 26, 2026	0.50	0.51	0.49	0.50	0.50	1.05%	157,189
May 22, 2026	0.41	0.52	0.41	0.49	0.49	22.63%	216,766
May 21, 2026	0.40	0.41	0.39	0.40	0.40	-0.69%	26,345
May 20, 2026	0.41	0.42	0.39	0.41	0.41	-3.26%	25,367
May 19, 2026	0.38	0.42	0.38	0.42	0.42	10.53%	57,859
May 18, 2026	0.40	0.41	0.38	0.38	0.38	-2.16%	49,671
May 15, 2026	0.40	0.42	0.39	0.39	0.39	-4.71%	30,776
May 14, 2026	0.41	0.42	0.39	0.41	0.41	5.73%	62,608
May 13, 2026	0.40	0.41	0.38	0.39	0.39	-7.11%	140,133
May 12, 2026	0.40	0.43	0.40	0.42	0.42	3.00%	87,633
May 11, 2026	0.42	0.43	0.40	0.40	0.40	-6.30%	79,224
May 8, 2026	0.48	0.48	0.43	0.43	0.43	-4.44%	26,309
May 7, 2026	0.48	0.48	0.45	0.45	0.45	-4.84%	35,593
May 6, 2026	0.46	0.48	0.46	0.47	0.47	3.71%	43,742
May 5, 2026	0.49	0.49	0.44	0.46	0.46	-3.00%	32,454
May 4, 2026	0.48	0.49	0.47	0.47	0.47	-2.06%	35,635
May 1, 2026	0.47	0.49	0.46	0.48	0.48	6.71%	92,657
Apr 30, 2026	0.45	0.47	0.42	0.45	0.45	1.10%	70,477
Apr 29, 2026	0.48	0.48	0.42	0.44	0.44	-5.96%	121,634
Apr 28, 2026	0.50	0.50	0.47	0.47	0.47	-5.47%	70,140
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