CCH Holdings Ltd (CCHH)
NASDAQ: CCHH · Real-Time Price · USD
0.673
+0.049 (7.86%)
At close: Mar 9, 2026, 4:00 PM EDT
0.664
-0.008 (-1.25%)
After-hours: Mar 9, 2026, 4:49 PM EDT
CCH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.55 | 0.81 | 0.55 | 0.68 | - | 9.14% | 1,562,875 |
| 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 |
| Feb 10, 2026 | 0.97 | 1.32 | 0.88 | 1.19 | 1.19 | -11.85% | 24,274,807 |
| Feb 9, 2026 | 0.74 | 1.45 | 0.70 | 1.35 | 1.35 | 135.19% | 177,250,877 |
| Feb 6, 2026 | 0.65 | 0.72 | 0.53 | 0.57 | 0.57 | 50.62% | 122,714,239 |
| Feb 5, 2026 | 0.39 | 0.44 | 0.38 | 0.38 | 0.38 | 0.29% | 8,254,953 |
| Feb 4, 2026 | 0.38 | 0.42 | 0.38 | 0.38 | 0.38 | -1.30% | 171,881 |
| Feb 3, 2026 | 0.43 | 0.46 | 0.36 | 0.39 | 0.39 | -8.33% | 427,056 |
| Feb 2, 2026 | 0.48 | 0.48 | 0.41 | 0.42 | 0.42 | -8.70% | 469,089 |
| Jan 30, 2026 | 0.48 | 0.51 | 0.46 | 0.46 | 0.46 | -5.04% | 245,384 |
| Jan 29, 2026 | 0.48 | 0.51 | 0.47 | 0.48 | 0.48 | -1.30% | 288,927 |
| Jan 28, 2026 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | -0.14% | 259,945 |
| Jan 27, 2026 | 0.50 | 0.53 | 0.49 | 0.49 | 0.49 | 2.20% | 242,277 |
| Jan 26, 2026 | 0.50 | 0.52 | 0.48 | 0.48 | 0.48 | -18.49% | 855,485 |
| Jan 23, 2026 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -2.17% | 423,508 |
| Jan 22, 2026 | 0.60 | 0.66 | 0.59 | 0.60 | 0.60 | -1.21% | 1,278,556 |
| Jan 21, 2026 | 0.61 | 0.70 | 0.57 | 0.61 | 0.61 | 6.56% | 4,186,363 |
| Jan 20, 2026 | 0.67 | 0.85 | 0.56 | 0.57 | 0.57 | 28.45% | 80,408,143 |
| Jan 16, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | 1.78% | 3,588,210 |
| Jan 15, 2026 | 0.41 | 0.46 | 0.41 | 0.44 | 0.44 | 4.33% | 286,018 |
| Jan 14, 2026 | 0.46 | 0.48 | 0.42 | 0.42 | 0.42 | -9.68% | 289,601 |
| Jan 13, 2026 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -5.45% | 239,598 |
| Jan 12, 2026 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -2.61% | 311,710 |
| Jan 9, 2026 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | -0.20% | 262,250 |
| Jan 8, 2026 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -5.03% | 360,464 |
| Jan 7, 2026 | 0.55 | 0.58 | 0.53 | 0.53 | 0.53 | -4.86% | 181,251 |
| Jan 6, 2026 | 0.55 | 0.57 | 0.52 | 0.56 | 0.56 | 0.18% | 279,543 |
| Jan 5, 2026 | 0.58 | 0.60 | 0.52 | 0.56 | 0.56 | -3.62% | 647,722 |
| Jan 2, 2026 | 0.52 | 0.61 | 0.52 | 0.58 | 0.58 | 13.33% | 684,341 |
| Dec 31, 2025 | 0.58 | 0.58 | 0.51 | 0.51 | 0.51 | -11.76% | 384,503 |
| Dec 30, 2025 | 0.54 | 0.58 | 0.52 | 0.58 | 0.58 | 9.41% | 659,971 |
| Dec 29, 2025 | 0.49 | 0.68 | 0.49 | 0.53 | 0.53 | 4.60% | 6,947,003 |
| Dec 26, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | -4.38% | 265,081 |
| Dec 24, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 0.02% | 161,915 |
| Dec 23, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | -1.92% | 316,793 |
| Dec 22, 2025 | 0.60 | 0.60 | 0.53 | 0.54 | 0.54 | -11.44% | 625,071 |
| Dec 19, 2025 | 0.61 | 0.64 | 0.59 | 0.61 | 0.61 | -0.47% | 473,004 |
| Dec 18, 2025 | 0.70 | 0.75 | 0.53 | 0.61 | 0.61 | -10.48% | 1,227,430 |
| Dec 17, 2025 | 0.68 | 1.06 | 0.65 | 0.68 | 0.68 | -4.88% | 4,890,126 |
| Dec 16, 2025 | 0.94 | 0.94 | 0.65 | 0.72 | 0.72 | -29.42% | 2,442,062 |
| Dec 15, 2025 | 1.66 | 1.67 | 0.77 | 1.02 | 1.02 | -61.51% | 6,162,386 |
| Dec 12, 2025 | 14.78 | 15.15 | 1.60 | 2.65 | 2.65 | -82.47% | 6,873,313 |
| Dec 11, 2025 | 14.24 | 15.39 | 14.00 | 15.12 | 15.12 | 8.08% | 6,151,002 |
| Dec 10, 2025 | 14.38 | 14.65 | 13.62 | 13.99 | 13.99 | -3.85% | 830,805 |
| Dec 9, 2025 | 13.22 | 14.55 | 12.80 | 14.55 | 14.55 | 11.58% | 163,037 |
| Dec 8, 2025 | 12.16 | 13.53 | 11.51 | 13.04 | 13.04 | 13.69% | 188,361 |
| Dec 5, 2025 | 10.26 | 12.26 | 10.26 | 11.47 | 11.47 | 9.45% | 124,280 |
| Dec 4, 2025 | 10.29 | 10.70 | 10.01 | 10.48 | 10.48 | 0.10% | 125,319 |
| Dec 3, 2025 | 10.05 | 10.68 | 10.02 | 10.47 | 10.47 | 0.87% | 572,874 |
| Dec 2, 2025 | 9.39 | 10.80 | 9.39 | 10.38 | 10.38 | 3.90% | 144,635 |
| Dec 1, 2025 | 10.06 | 10.41 | 9.36 | 9.99 | 9.99 | -5.31% | 1,345,069 |
| Nov 28, 2025 | 9.90 | 10.80 | 9.80 | 10.55 | 10.55 | 6.57% | 152,958 |
| Nov 26, 2025 | 9.11 | 10.30 | 9.00 | 9.90 | 9.90 | 3.88% | 1,637,895 |
| Nov 25, 2025 | 8.91 | 9.70 | 8.80 | 9.53 | 9.53 | 1.49% | 354,344 |
| Nov 24, 2025 | 9.83 | 10.95 | 6.13 | 9.39 | 9.39 | -3.79% | 255,292 |
| Nov 21, 2025 | 7.76 | 10.52 | 7.75 | 9.76 | 9.76 | 25.94% | 378,128 |
| Nov 20, 2025 | 5.93 | 8.21 | 5.40 | 7.75 | 7.75 | 27.47% | 802,142 |
| Nov 19, 2025 | 6.00 | 7.56 | 5.75 | 6.08 | 6.08 | 1.16% | 3,135,720 |
| Nov 18, 2025 | 5.75 | 6.11 | 5.16 | 6.01 | 6.01 | 4.34% | 2,126,601 |
| Nov 17, 2025 | 5.81 | 6.06 | 5.66 | 5.76 | 5.76 | -1.87% | 171,796 |
| Nov 14, 2025 | 5.70 | 5.98 | 5.50 | 5.87 | 5.87 | 2.26% | 1,019,130 |
| Nov 13, 2025 | 5.23 | 5.80 | 5.10 | 5.74 | 5.74 | 10.38% | 957,765 |
| Nov 12, 2025 | 4.77 | 5.50 | 4.72 | 5.20 | 5.20 | 12.31% | 1,133,081 |
| Nov 11, 2025 | 4.54 | 4.67 | 4.52 | 4.63 | 4.63 | -1.28% | 44,216 |
| Nov 10, 2025 | 4.66 | 4.70 | 4.59 | 4.69 | 4.69 | -0.21% | 53,007 |
| Nov 7, 2025 | 4.55 | 4.72 | 4.50 | 4.70 | 4.70 | 2.62% | 111,677 |
| Nov 6, 2025 | 4.64 | 4.69 | 4.49 | 4.58 | 4.58 | - | 39,855 |
| Nov 5, 2025 | 4.47 | 4.77 | 4.46 | 4.58 | 4.58 | 2.69% | 38,047 |
| Nov 4, 2025 | 4.55 | 4.70 | 4.43 | 4.46 | 4.46 | -3.46% | 131,270 |
| Nov 3, 2025 | 4.79 | 4.83 | 4.61 | 4.62 | 4.62 | -2.33% | 44,489 |
| Oct 31, 2025 | 4.71 | 4.99 | 4.63 | 4.73 | 4.73 | 2.16% | 129,432 |
| Oct 30, 2025 | 4.40 | 4.82 | 4.40 | 4.63 | 4.63 | 3.35% | 209,734 |
| Oct 29, 2025 | 4.49 | 4.59 | 4.36 | 4.48 | 4.48 | -1.32% | 547,517 |
| Oct 28, 2025 | 4.40 | 4.70 | 4.25 | 4.54 | 4.54 | 5.58% | 828,152 |
| Oct 27, 2025 | 4.50 | 4.62 | 4.20 | 4.30 | 4.30 | -3.15% | 42,880 |
| Oct 24, 2025 | 4.35 | 4.85 | 4.35 | 4.44 | 4.44 | -1.33% | 804,124 |
| Oct 23, 2025 | 4.65 | 4.65 | 4.43 | 4.50 | 4.50 | -2.60% | 28,617 |
| Oct 22, 2025 | 4.61 | 4.67 | 4.40 | 4.62 | 4.62 | 5.24% | 51,720 |
| Oct 21, 2025 | 4.57 | 4.70 | 4.27 | 4.39 | 4.39 | -4.67% | 121,429 |
| Oct 20, 2025 | 4.91 | 5.30 | 4.36 | 4.61 | 4.61 | -6.21% | 90,944 |
| Oct 17, 2025 | 4.60 | 5.00 | 4.25 | 4.91 | 4.91 | 2.94% | 993,206 |
| Oct 16, 2025 | 4.70 | 4.80 | 4.33 | 4.77 | 4.77 | 3.92% | 79,688 |
| Oct 15, 2025 | 4.40 | 4.70 | 4.40 | 4.59 | 4.59 | 0.88% | 29,593 |
| Oct 14, 2025 | 4.29 | 4.80 | 4.12 | 4.55 | 4.55 | 1.34% | 58,364 |