CCH Holdings Ltd (CCHH)
NASDAQ: CCHH · Real-Time Price · USD
0.8974
-0.0026 (-0.29%)
At close: Oct 22, 2026, 4:00 PM EDT
0.8800
-0.0174 (-1.94%)
After-hours: Oct 22, 2026, 4:00 PM EDT
CCH Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.83 | 0.91 | 0.83 | 0.90 | 0.90 | -0.29% | 19,511 |
| Oct 21, 2026 | 0.87 | 0.92 | 0.83 | 0.90 | 0.90 | -0.01% | 11,112 |
| Oct 20, 2026 | 0.92 | 0.95 | 0.85 | 0.90 | 0.90 | 7.89% | 36,913 |
| Oct 19, 2026 | 0.92 | 0.97 | 0.83 | 0.83 | 0.83 | -16.57% | 51,824 |
| Oct 16, 2026 | 0.97 | 1.03 | 0.86 | 1.00 | 1.00 | 9.17% | 52,141 |
| Oct 15, 2026 | 0.93 | 0.95 | 0.86 | 0.92 | 0.92 | -4.58% | 18,385 |
| Oct 14, 2026 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | -2.49% | 8,424 |
| Oct 13, 2026 | 1.03 | 1.09 | 0.90 | 0.98 | 0.98 | -12.11% | 61,002 |
| Oct 12, 2026 | 1.03 | 1.14 | 1.00 | 1.12 | 1.12 | 13.14% | 127,519 |
| Oct 9, 2026 | 0.98 | 1.05 | 0.98 | 0.99 | 0.99 | - | 14,177 |
| Oct 8, 2026 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -1.98% | 10,092 |
| Oct 7, 2026 | 0.97 | 1.05 | 0.97 | 1.01 | 1.01 | 4.39% | 20,634 |
| Oct 6, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -2.50% | 11,163 |
| Oct 5, 2026 | 0.98 | 1.01 | 0.94 | 0.99 | 0.99 | -2.72% | 4,061 |
| Oct 2, 2026 | 1.00 | 1.05 | 0.96 | 1.02 | 1.02 | 2.00% | 25,915 |
| Oct 1, 2026 | 0.90 | 1.02 | 0.86 | 1.00 | 1.00 | 11.11% | 38,723 |
| Sep 30, 2026 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -5.26% | 10,785 |
| 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 |