ChowChow Cloud International Holdings Limited (CHOW)
NYSEAMERICAN: CHOW · Real-Time Price · USD
9.48
-0.70 (-6.88%)
At close: Dec 5, 2025, 4:00 PM EST
10.09
+0.61 (6.43%)
After-hours: Dec 5, 2025, 8:00 PM EST
CHOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.28 | 10.50 | 9.07 | 9.48 | 9.48 | -6.88% | 527,206 |
| Dec 4, 2025 | 9.86 | 10.85 | 9.85 | 10.18 | 10.18 | 3.88% | 713,602 |
| Dec 3, 2025 | 10.47 | 10.90 | 9.80 | 9.80 | 9.80 | -10.67% | 850,058 |
| Dec 2, 2025 | 10.78 | 10.97 | 9.96 | 10.97 | 10.97 | -0.72% | 624,336 |
| Dec 1, 2025 | 9.41 | 11.05 | 9.40 | 11.05 | 11.05 | 17.68% | 358,151 |
| Nov 28, 2025 | 9.17 | 9.73 | 9.15 | 9.39 | 9.39 | 4.22% | 378,384 |
| Nov 26, 2025 | 9.25 | 9.82 | 9.01 | 9.01 | 9.01 | -4.35% | 540,890 |
| Nov 25, 2025 | 8.90 | 9.68 | 8.58 | 9.42 | 9.42 | 10.82% | 573,259 |
| Nov 24, 2025 | 9.09 | 9.40 | 8.31 | 8.50 | 8.50 | -9.19% | 757,845 |
| Nov 21, 2025 | 9.43 | 9.67 | 8.94 | 9.36 | 9.36 | -4.29% | 702,100 |
| Nov 20, 2025 | 9.50 | 10.15 | 9.32 | 9.78 | 9.78 | 3.27% | 888,770 |
| Nov 19, 2025 | 9.25 | 9.77 | 8.69 | 9.47 | 9.47 | -2.07% | 918,842 |
| Nov 18, 2025 | 9.41 | 9.78 | 9.31 | 9.67 | 9.67 | 1.49% | 372,034 |
| Nov 17, 2025 | 9.39 | 10.37 | 9.23 | 9.53 | 9.53 | -1.57% | 433,719 |
| Nov 14, 2025 | 8.90 | 9.80 | 8.50 | 9.68 | 9.68 | 13.88% | 659,447 |
| Nov 13, 2025 | 8.65 | 9.13 | 8.35 | 8.50 | 8.50 | -8.11% | 509,467 |
| Nov 12, 2025 | 8.86 | 9.75 | 8.77 | 9.25 | 9.25 | 0.87% | 793,791 |
| Nov 11, 2025 | 8.86 | 9.80 | 8.86 | 9.17 | 9.17 | -3.27% | 660,311 |
| Nov 10, 2025 | 9.50 | 11.13 | 9.41 | 9.48 | 9.48 | -2.87% | 603,069 |
| Nov 7, 2025 | 8.79 | 10.40 | 8.73 | 9.76 | 9.76 | 10.16% | 756,153 |
| Nov 6, 2025 | 8.00 | 9.36 | 8.00 | 8.86 | 8.86 | 8.58% | 639,965 |
| Nov 5, 2025 | 8.33 | 8.66 | 8.16 | 8.16 | 8.16 | -4.34% | 664,115 |
| Nov 4, 2025 | 8.73 | 8.84 | 7.81 | 8.53 | 8.53 | -3.07% | 785,287 |
| Nov 3, 2025 | 8.52 | 9.10 | 8.21 | 8.80 | 8.80 | 4.51% | 851,339 |
| Oct 31, 2025 | 9.46 | 9.88 | 8.30 | 8.42 | 8.42 | -10.99% | 1,405,403 |
| Oct 30, 2025 | 10.16 | 11.00 | 7.80 | 9.46 | 9.46 | -4.44% | 434,800 |
| Oct 29, 2025 | 9.60 | 10.23 | 9.34 | 9.90 | 9.90 | 5.32% | 446,710 |
| Oct 28, 2025 | 9.55 | 10.46 | 9.15 | 9.40 | 9.40 | 1.95% | 536,165 |
| Oct 27, 2025 | 8.04 | 9.74 | 8.04 | 9.22 | 9.22 | 15.83% | 460,844 |
| Oct 24, 2025 | 7.08 | 8.32 | 7.08 | 7.96 | 7.96 | 12.59% | 413,661 |
| Oct 23, 2025 | 6.27 | 7.51 | 6.17 | 7.07 | 7.07 | 13.12% | 425,047 |
| Oct 22, 2025 | 6.92 | 6.92 | 6.06 | 6.25 | 6.25 | -7.54% | 82,340 |
| Oct 21, 2025 | 6.50 | 6.76 | 6.32 | 6.76 | 6.76 | 2.89% | 34,123 |
| Oct 20, 2025 | 6.95 | 6.95 | 6.31 | 6.57 | 6.57 | -6.41% | 89,127 |
| Oct 17, 2025 | 7.20 | 7.21 | 6.85 | 7.02 | 7.02 | 2.48% | 55,087 |
| Oct 16, 2025 | 7.21 | 7.54 | 6.60 | 6.85 | 6.85 | -7.93% | 66,657 |
| Oct 15, 2025 | 8.32 | 9.44 | 5.66 | 7.44 | 7.44 | -8.49% | 757,149 |
| Oct 14, 2025 | 7.22 | 8.40 | 6.91 | 8.13 | 8.13 | 12.45% | 412,248 |
| Oct 13, 2025 | 6.53 | 7.40 | 6.53 | 7.23 | 7.23 | 9.55% | 401,750 |
| Oct 10, 2025 | 6.10 | 6.68 | 5.65 | 6.60 | 6.60 | 8.02% | 573,186 |
| Oct 9, 2025 | 6.50 | 6.60 | 6.07 | 6.11 | 6.11 | -5.56% | 629,940 |
| Oct 8, 2025 | 6.95 | 6.95 | 6.47 | 6.47 | 6.47 | -7.57% | 516,210 |
| Oct 7, 2025 | 6.70 | 7.04 | 6.45 | 7.00 | 7.00 | 4.95% | 590,643 |
| Oct 6, 2025 | 7.00 | 7.18 | 6.21 | 6.67 | 6.67 | -6.32% | 306,972 |
| Oct 3, 2025 | 6.65 | 7.18 | 6.65 | 7.12 | 7.12 | 7.39% | 508,259 |
| Oct 2, 2025 | 7.22 | 7.70 | 6.45 | 6.63 | 6.63 | -6.62% | 759,111 |
| Oct 1, 2025 | 6.42 | 8.00 | 6.31 | 7.10 | 7.10 | 9.40% | 1,041,587 |
| Sep 30, 2025 | 5.41 | 7.62 | 5.41 | 6.49 | 6.49 | 22.22% | 888,931 |
| Sep 29, 2025 | 5.96 | 6.14 | 5.19 | 5.31 | 5.31 | -9.85% | 181,091 |
| Sep 26, 2025 | 6.35 | 6.36 | 5.60 | 5.89 | 5.89 | -4.69% | 152,129 |
| Sep 25, 2025 | 5.20 | 6.70 | 5.19 | 6.18 | 6.18 | 8.61% | 308,306 |
| Sep 24, 2025 | 5.54 | 5.70 | 5.36 | 5.69 | 5.69 | 2.34% | 66,758 |
| Sep 23, 2025 | 5.52 | 5.84 | 5.16 | 5.56 | 5.56 | -0.36% | 172,146 |
| Sep 22, 2025 | 5.50 | 5.89 | 5.20 | 5.58 | 5.58 | 11.38% | 379,398 |
| Sep 19, 2025 | 5.46 | 5.46 | 4.00 | 5.01 | 5.01 | -6.88% | 1,710,470 |
| Sep 18, 2025 | 8.50 | 8.50 | 4.86 | 5.38 | 5.38 | -36.71% | 902,472 |
| Sep 17, 2025 | 11.40 | 11.40 | 6.66 | 8.50 | 8.50 | -32.59% | 245,113 |