CCH Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.49	0.49	0.47	0.47	-	-5.47%	68,202
Apr 27, 2026	0.53	0.56	0.50	0.50	0.50	-2.63%	30,398
Apr 24, 2026	0.51	0.55	0.51	0.51	0.51	0.67%	117,105
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
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