CCH Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.41	0.44	0.40	0.42	0.42	1.22%	125,664
Jun 25, 2026	0.44	0.44	0.41	0.41	0.41	-6.82%	222,528
Jun 24, 2026	0.45	0.46	0.44	0.44	0.44	-0.68%	242,359
Jun 23, 2026	0.44	0.47	0.43	0.44	0.44	-2.29%	156,106
Jun 22, 2026	0.46	0.47	0.44	0.45	0.45	-7.60%	405,362
Jun 18, 2026	0.46	0.52	0.46	0.49	0.49	10.24%	1,731,586
Jun 17, 2026	0.54	0.55	0.45	0.45	0.45	-21.08%	757,743
Jun 16, 2026	0.47	0.60	0.47	0.56	0.56	11.66%	1,373,360
Jun 15, 2026	0.47	0.52	0.47	0.51	0.51	0.82%	695,044
Jun 12, 2026	0.49	0.55	0.45	0.50	0.50	-3.67%	3,396,851
Jun 11, 2026	1.02	1.02	0.47	0.52	0.52	50.32%	135,814,136
Jun 10, 2026	0.33	0.43	0.30	0.35	0.35	0.23%	28,237,309
Jun 9, 2026	0.33	0.38	0.31	0.35	0.35	-5.42%	2,040,919
Jun 8, 2026	0.37	0.38	0.36	0.37	0.36	-1.35%	4,912,026
Jun 5, 2026	0.38	0.38	0.37	0.37	0.37	-3.39%	64,930
Jun 4, 2026	0.41	0.42	0.38	0.38	0.38	-5.03%	63,792
Jun 3, 2026	0.44	0.44	0.40	0.40	0.40	-6.17%	60,993
Jun 2, 2026	0.46	0.46	0.42	0.43	0.43	-6.08%	56,190
Jun 1, 2026	0.48	0.48	0.46	0.46	0.46	-4.67%	63,728
May 29, 2026	0.47	0.50	0.46	0.48	0.48	4.35%	49,595
May 28, 2026	0.45	0.49	0.45	0.46	0.46	-	103,794
May 27, 2026	0.49	0.49	0.45	0.46	0.46	-8.00%	236,417
May 26, 2026	0.50	0.51	0.49	0.50	0.50	1.05%	182,149
May 22, 2026	0.41	0.52	0.41	0.49	0.49	22.63%	220,372
May 21, 2026	0.40	0.41	0.39	0.40	0.40	-0.69%	31,685
May 20, 2026	0.41	0.42	0.39	0.41	0.41	-3.26%	28,890
May 19, 2026	0.38	0.42	0.38	0.42	0.42	10.53%	63,518
May 18, 2026	0.40	0.41	0.38	0.38	0.38	-2.16%	49,890
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
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
Mar 3, 2026	0.44	0.83	0.44	0.76	0.76	69.42%	25,806,379
Mar 2, 2026	0.46	0.47	0.44	0.45	0.45	-8.08%	368,885
Feb 27, 2026	0.50	0.53	0.49	0.49	0.49	-3.94%	142,064
Feb 26, 2026	0.51	0.55	0.51	0.51	0.51	-3.54%	147,385
Feb 25, 2026	0.52	0.54	0.52	0.53	0.53	-1.07%	275,533
Feb 24, 2026	0.52	0.56	0.52	0.53	0.53	-3.26%	303,455
Feb 23, 2026	0.58	0.58	0.52	0.55	0.55	-6.61%	264,681
Feb 20, 2026	0.64	0.64	0.58	0.59	0.59	-7.92%	251,042
Feb 19, 2026	0.62	0.69	0.59	0.64	0.64	0.37%	524,404
Feb 18, 2026	0.58	0.66	0.57	0.64	0.64	16.51%	1,147,545
Feb 17, 2026	0.67	0.70	0.50	0.55	0.55	-31.33%	1,166,328
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