Dark

CCGWW
Cheche Group Inc. Warrant
stock NASDAQ

At Close

Jul 27, 2026

0.0187USD-0.532%(-0.0001)4,184

0.0100Bid 0.0200Ask 0.0100Spread

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	0.018800	0.018800	0.018700	0.018700	-0.532%	4,184	0.000%
2026-07-23	0.015000	0.018800	0.015000	0.018800	+33.561%	11,560	-0.532%
2026-07-22	0.012000	0.015000	0.012000	0.014076	-5.530%	17,771	+32.850%
2026-07-21	0.015000	0.015000	0.014900	0.014900	+27.350%	1,000	+25.503%
2026-07-20	0.015300	0.021700	0.011000	0.011700	-33.143%	85,118	+59.829%
2026-07-17	0.029000	0.029000	0.017400	0.017500	-30.830%	8,105	+6.857%
2026-07-16	0.029900	0.039700	0.025300	0.025300	+80.714%	28,339	-26.087%
2026-07-13	0.021500	0.027500	0.014000	0.014000	-34.884%	10,628	+33.571%
2026-06-30	0.013300	0.021500	0.013300	0.021500	+16.848%	3,920	-13.023%
2026-06-26	0.015300	0.018400	0.014200	0.018400	+39.394%	77,283	+1.630%
2026-06-23	0.015300	0.015300	0.013200	0.013200	-13.158%	17,020	+41.667%
2026-06-22	0.015300	0.015300	0.015200	0.015200	+10.145%	5,087	+23.026%
2026-06-15	0.013800	0.013800	0.013800	0.013800	-31.000%	2,500	+35.507%
2026-06-11	0.020000	0.020000	0.020000	0.020000	0.000%	620	-6.500%
2026-06-08	0.020000	0.020000	0.020000	0.020000	-8.676%	172	-6.500%
2026-05-28	0.018800	0.021900	0.017500	0.021900	+8.955%	30,995	-14.612%
2026-05-22	0.013000	0.020100	0.013000	0.020100	-7.373%	4,700	-6.965%
2026-05-20	0.021700	0.023000	0.021700	0.021700	-8.439%	7,423	-13.825%
2026-05-15	0.019200	0.023700	0.010100	0.023700	+23.438%	33,948	-21.097%
2026-05-13	0.019200	0.019200	0.019200	0.019200	-7.692%	200	-2.604%
2026-05-12	0.019200	0.020800	0.019200	0.020800	-12.236%	16,250	-10.096%
2026-05-05	0.023700	0.023700	0.023700	0.023700	+22.798%	500	-21.097%
2026-05-04	0.019200	0.019300	0.019200	0.019300	-8.051%	400	-3.109%
2026-05-01	0.021000	0.021000	0.020000	0.020990	+9.323%	13,522	-10.910%
2026-04-30	0.019200	0.019200	0.019200	0.019200	0.000%	130	-2.604%
2026-04-29	0.019200	0.019200	0.019200	0.019200	0.000%	361	-2.604%
2026-04-24	0.021000	0.021000	0.019200	0.019200	-0.518%	7,406	-2.604%
2026-04-21	0.020200	0.022500	0.019300	0.019300	-4.926%	62,591	-3.109%
2026-04-14	0.020200	0.020300	0.020200	0.020300	+0.495%	398	-7.882%
2026-04-13	0.020200	0.020200	0.020200	0.020200	-0.493%	604	-7.426%
2026-04-08	0.020200	0.020300	0.020200	0.020300	-26.182%	1,600	-7.882%
2026-04-02	0.027500	0.028700	0.023700	0.027500	+36.139%	10,500	-32.000%
2026-04-01	0.021100	0.021100	0.020200	0.020200	-26.277%	1,466	-7.426%
2026-03-31	0.027500	0.027500	0.027400	0.027400	+7.451%	660	-31.752%
2026-03-30	0.025500	0.027500	0.025400	0.025500	+22.596%	21,579	-26.667%
2026-03-20	0.020800	0.020800	0.020800	0.020800	0.000%	800	-10.096%
2026-03-12	0.020800	0.020800	0.020800	0.020800	+0.971%	3,478	-10.096%
2026-01-26	0.020600	0.020600	0.020600	0.020600	0.000%	100	-9.223%
2026-01-14	0.021000	0.030000	0.020500	0.020600	-28.223%	28,500	-9.223%
2026-01-05	0.030000	0.030000	0.025900	0.028700	+12.549%	6,307	-34.843%
2026-01-02	0.025500	0.025500	0.025500	0.025500	+25.000%	500	-26.667%
2025-12-31	0.020200	0.020400	0.020200	0.020400	-32.673%	2,100	-8.333%
2025-12-30	0.023000	0.030300	0.020100	0.030300	+18.359%	30,146	-38.284%
2025-12-23	0.025600	0.025600	0.025600	0.025600	0.000%	3,000	-26.953%
2025-12-15	0.025600	0.025600	0.025600	0.025600	-4.833%	2,540	-26.953%
2025-12-10	0.027000	0.027000	0.026900	0.026900	+3.065%	1,650	-30.483%
2025-12-09	0.026100	0.026100	0.026100	0.026100	+26.699%	5,000	-28.352%
2025-12-08	0.020600	0.020600	0.020600	0.020600	-48.500%	25,400	-9.223%
2025-12-05	0.025000	0.040000	0.020600	0.040000	+29.870%	7,490	-53.250%
2025-12-03	0.030800	0.030800	0.030800	0.030800	+20.313%	250	-39.286%
2025-11-26	0.025600	0.025700	0.025600	0.025600	+1.992%	750	-26.953%
2025-11-18	0.025100	0.025200	0.025100	0.025100	-17.974%	1,700	-25.498%
2025-11-17	0.030600	0.030600	0.030600	0.030600	-18.182%	485	-38.889%
2025-11-10	0.028800	0.037400	0.028800	0.037400	-11.792%	2,641	-50.000%
2025-11-07	0.027700	0.042400	0.025000	0.042400	+8.440%	1,850	-55.896%
2025-11-05	0.031710	0.039100	0.031710	0.039100	-12.723%	2,000	-52.174%
2025-10-31	0.044600	0.044800	0.044600	0.044800	+62.319%	1,000	-58.259%
2025-10-30	0.038800	0.038800	0.027600	0.027600	-31.343%	735	-32.246%
2025-10-29	0.040000	0.040200	0.040000	0.040200	+21.084%	670	-53.483%
2025-10-28	0.038900	0.038900	0.033200	0.033200	-26.222%	5,948	-43.675%
2025-10-24	0.040000	0.045000	0.033200	0.045000	+2.273%	8,641	-58.444%
2025-10-21	0.044900	0.044900	0.044000	0.044000	-2.222%	1,939	-57.500%
2025-10-17	0.045000	0.045000	0.045000	0.045000	+5.480%	1,000	-58.444%
2025-10-16	0.033700	0.048500	0.033200	0.042662	-12.398%	35,308	-56.167%
2025-10-15	0.048700	0.048700	0.048700	0.048700	-0.409%	190	-61.602%
2025-10-14	0.033300	0.048900	0.030100	0.048900	+48.182%	80,149	-61.759%
2025-10-13	0.033301	0.036050	0.033000	0.033000	-1.198%	12,702	-43.333%
2025-10-10	0.033300	0.033400	0.033300	0.033400	-16.080%	18,500	-44.012%
2025-10-09	0.039800	0.039800	0.039800	0.039800	+10.249%	6,027	-53.015%
2025-10-08	0.036100	0.036100	0.036100	0.036100	-9.296%	251	-48.199%
2025-10-06	0.039800	0.039800	0.039800	0.039800	-0.500%	3,919	-53.015%
2025-10-03	0.038000	0.041300	0.038000	0.040000	+4.987%	35,750	-53.250%
2025-10-02	0.033000	0.041600	0.033000	0.038100	+17.231%	2,450	-50.919%
2025-10-01	0.032500	0.032500	0.032500	0.032500	-24.065%	253	-42.462%
2025-09-30	0.034300	0.043200	0.034300	0.042800	-1.382%	6,577	-56.308%
2025-09-29	0.043400	0.043400	0.043400	0.043400	+14.512%	102	-56.912%
2025-09-25	0.037900	0.037900	0.037900	0.037900	-20.042%	500	-50.660%
2025-09-24	0.047400	0.047400	0.047400	0.047400	-2.469%	3,900	-60.549%
2025-09-22	0.048900	0.048900	0.040100	0.048600	-1.420%	1,600	-61.523%
2025-09-19	0.042100	0.050000	0.039000	0.049300	+17.661%	32,960	-62.069%
2025-09-18	0.036600	0.041900	0.036600	0.041900	+0.964%	600	-55.370%
2025-09-17	0.041500	0.041900	0.041500	0.041500	-1.190%	1,136	-54.940%
2025-09-16	0.031050	0.042100	0.031050	0.042000	+16.992%	16,834	-55.476%
2025-09-12	0.034900	0.038800	0.034900	0.035900	+2.865%	10,050	-47.911%
2025-09-11	0.034900	0.034900	0.034900	0.034900	+3.561%	1,000	-46.418%
2025-09-10	0.033700	0.033700	0.033700	0.033700	+3.692%	5,470	-44.510%
2025-09-09	0.029900	0.032500	0.029900	0.032500	-4.130%	19,300	-42.462%
2025-09-08	0.033900	0.033900	0.033900	0.033900	+11.881%	5,002	-44.838%
2025-09-05	0.033300	0.035000	0.030300	0.030300	-0.656%	19,053	-38.284%
2025-09-04	0.033500	0.033500	0.030500	0.030500	-0.327%	5,010	-38.689%
2025-09-03	0.025401	0.035000	0.025401	0.030600	+2.341%	51,040	-38.889%
2025-09-02	0.027900	0.029900	0.025300	0.029900	+4.912%	33,010	-37.458%
2025-08-28	0.025101	0.028500	0.025000	0.028500	-1.384%	29,702	-34.386%
2025-08-27	0.028900	0.028900	0.028900	0.028900	-2.034%	800	-35.294%
2025-08-26	0.029500	0.029500	0.029500	0.029500	0.000%	500	-36.610%
2025-08-25	0.024900	0.030300	0.024900	0.029500	+32.883%	19,052	-36.610%
2025-08-22	0.025000	0.025000	0.022100	0.022200	-11.200%	2,600	-15.766%
2025-08-20	0.025000	0.025000	0.025000	0.025000	+25.628%	4,506	-25.200%
2025-08-06	0.024000	0.024000	0.019900	0.019900	-17.427%	186,131	-6.030%
2025-08-05	0.028800	0.028800	0.024000	0.024100	-16.319%	11,318	-22.407%
2025-08-01	0.028900	0.028900	0.028800	0.028800	-0.346%	2,001	-35.069%
2025-07-31	0.027900	0.028900	0.027900	0.028900	+7.435%	14,400	-35.294%
2025-07-29	0.024200	0.028899	0.024200	0.026900	-1.465%	17,144	-30.483%
2025-07-28	0.024100	0.027400	0.024100	0.027300	-0.727%	8,624	-31.502%
2025-07-25	0.027900	0.027900	0.023900	0.027500	-1.434%	45,641	-32.000%
2025-07-24	0.028800	0.028900	0.024801	0.027900	-3.125%	4,400	-32.975%
2025-07-23	0.026200	0.028800	0.026200	0.028800	+7.918%	11,041	-35.069%
2025-07-22	0.024400	0.028000	0.024100	0.026687	-1.159%	14,838	-29.928%
2025-07-15	0.019200	0.027000	0.019200	0.027000	-1.818%	33,920	-30.741%
2025-07-11	0.027400	0.027500	0.027400	0.027500	+19.565%	7,079	-32.000%
2025-07-07	0.025300	0.028000	0.023000	0.023000	-9.804%	4,843	-18.696%
2025-07-01	0.025300	0.025500	0.025300	0.025500	+0.791%	1,950	-26.667%
2025-06-30	0.025300	0.025300	0.025300	0.025300	-0.394%	3,370	-26.087%
2025-06-27	0.029800	0.029800	0.025400	0.025400	-12.414%	29,403	-26.378%
2025-06-26	0.029000	0.029000	0.026200	0.029000	-1.024%	755	-35.517%
2025-06-25	0.028800	0.029800	0.027852	0.029300	-1.014%	12,782	-36.177%
2025-06-23	0.026300	0.029800	0.026300	0.029600	-12.941%	8,654	-36.824%
2025-06-17	0.027500	0.035000	0.027400	0.034000	+23.636%	9,324	-45.000%
2025-06-16	0.025000	0.028000	0.022999	0.027500	+7.004%	21,346	-32.000%
2025-06-13	0.021000	0.025900	0.019400	0.025700	+1.181%	79,103	-27.237%
2025-06-09	0.026400	0.026400	0.025400	0.025400	-3.788%	711	-26.378%
2025-06-06	0.026400	0.026400	0.026400	0.026400	-2.222%	378	-29.167%
2025-06-03	0.021000	0.027000	0.021000	0.027000	+35.000%	3,400	-30.741%
2025-06-02	0.025500	0.028900	0.020000	0.020000	-31.741%	42,018	-6.500%
2025-05-30	0.029300	0.029300	0.029300	0.029300	-0.340%	200	-36.177%
2025-05-29	0.024200	0.029500	0.021200	0.029400	+1.379%	46,754	-36.395%
2025-05-28	0.029000	0.029000	0.029000	0.029000	0.000%	222	-35.517%
2025-05-23	0.028900	0.029000	0.028900	0.029000	+4.693%	36,515	-35.517%
2025-05-20	0.029900	0.029900	0.021300	0.027700	-7.358%	20,433	-32.491%
2025-05-15	0.029900	0.029900	0.025100	0.029900	+1.014%	1,244	-37.458%
2025-05-09	0.029600	0.029600	0.029600	0.029600	-0.671%	124	-36.824%
2025-05-08	0.026600	0.029800	0.026600	0.029800	+13.740%	843	-37.248%
2025-05-07	0.026200	0.026300	0.026200	0.026200	-0.380%	500	-28.626%
2025-05-06	0.026300	0.026300	0.026300	0.026300	-0.004%	300	-28.897%
2025-05-05	0.026301	0.026301	0.026301	0.026301	-9.307%	450	-28.900%
2025-05-01	0.029000	0.029000	0.028900	0.029000	-1.695%	700	-35.517%
2025-04-30	0.027250	0.029500	0.027250	0.029500	0.000%	750	-36.610%
2025-04-29	0.025500	0.029500	0.025500	0.029500	-1.660%	750	-36.610%
2025-04-28	0.029998	0.029998	0.029998	0.029998	-0.007%	199	-37.663%
2025-04-24	0.025100	0.032000	0.025000	0.030000	-6.250%	1,100	-37.667%
2025-04-22	0.030000	0.032000	0.029900	0.032000	+29.555%	2,417	-41.563%
2025-04-21	0.029599	0.030000	0.024700	0.024700	-16.835%	6,232	-24.291%
2025-04-14	0.022000	0.029700	0.022000	0.029700	+2.414%	660	-37.037%
2025-04-11	0.029000	0.029000	0.029000	0.029000	-3.333%	100	-35.517%
2025-04-09	0.022000	0.030000	0.021200	0.030000	+7.143%	151,828	-37.667%
2025-04-04	0.025000	0.030000	0.022200	0.028000	-11.111%	96,810	-33.214%
2025-04-03	0.030000	0.031900	0.022200	0.031500	+25.498%	45,000	-40.635%
2025-04-02	0.030000	0.030000	0.025100	0.025100	-16.333%	3,608	-25.498%
2025-04-01	0.027100	0.034653	0.022200	0.030000	0.000%	77,377	-37.667%
2025-03-31	0.027300	0.030000	0.026100	0.030000	+10.294%	6,211	-37.667%
2025-03-28	0.036550	0.040700	0.026100	0.027200	-36.744%	34,588	-31.250%
2025-03-27	0.032000	0.050000	0.029811	0.043000	+43.333%	130,372	-56.512%
2025-03-25	0.030000	0.030000	0.030000	0.030000	-0.332%	200	-37.667%
2025-03-24	0.030000	0.030100	0.030000	0.030100	+0.106%	800	-37.874%
2025-03-21	0.030900	0.030900	0.030000	0.030068	-5.148%	26,277	-37.808%
2025-03-20	0.031700	0.031700	0.031700	0.031700	+0.329%	744	-41.009%
2025-03-19	0.031596	0.031596	0.031596	0.031596	-0.328%	157	-40.815%
2025-03-18	0.031800	0.031800	0.031000	0.031700	-0.314%	2,125	-41.009%
2025-03-17	0.029349	0.031800	0.029349	0.031800	+27.200%	1,200	-41.195%
2025-03-14	0.025300	0.030000	0.025000	0.025000	-21.630%	4,529	-25.200%
2025-03-13	0.031900	0.031900	0.031900	0.031900	+14.337%	723	-41.379%
2025-03-12	0.029999	0.029999	0.023000	0.027900	+9.412%	16,385	-32.975%
2025-03-11	0.030000	0.039000	0.025500	0.025500	-11.150%	141,426	-26.667%
2025-03-07	0.042051	0.050000	0.028000	0.028700	-13.030%	27,038	-34.843%
2025-03-06	0.059400	0.059400	0.033000	0.033000	-20.097%	4,981	-43.333%
2025-03-05	0.054900	0.062000	0.035000	0.041300	-23.519%	46,273	-54.722%
2025-03-03	0.036700	0.055400	0.036700	0.054000	+80.000%	84,692	-65.370%
2025-02-28	0.055000	0.055000	0.028000	0.030000	-25.187%	80,531	-37.667%
2025-02-27	0.040000	0.055000	0.039900	0.040100	+14.571%	83,510	-53.367%
2025-02-26	0.033200	0.055400	0.029300	0.035000	+22.807%	274,574	-46.571%
2025-02-25	0.028000	0.033800	0.028000	0.028500	-17.867%	5,994	-34.386%
2025-02-24	0.030200	0.034800	0.027000	0.034700	+13.770%	89,539	-46.110%
2025-02-21	0.030500	0.030500	0.030500	0.030500	+0.993%	102	-38.689%
2025-02-20	0.028700	0.031001	0.023000	0.030200	+5.594%	15,524	-38.079%
2025-02-19	0.035000	0.035000	0.028600	0.028600	-15.882%	31,991	-34.615%
2025-02-14	0.031099	0.035000	0.031099	0.034000	+18.056%	3,207	-45.000%
2025-02-13	0.028700	0.028800	0.028000	0.028800	-4.636%	7,300	-35.069%
2025-02-12	0.033700	0.034501	0.028400	0.030200	+9.420%	3,310	-38.079%
2025-02-11	0.027600	0.027600	0.027600	0.027600	0.000%	633	-32.246%
2025-02-10	0.033900	0.033900	0.027500	0.027600	+9.960%	3,432	-32.246%
2025-02-07	0.029500	0.029500	0.025100	0.025100	-8.727%	2,505	-25.498%
2025-02-06	0.034700	0.034700	0.027500	0.027500	-1.786%	1,390	-32.000%
2025-02-05	0.028000	0.036800	0.028000	0.028000	0.000%	10,004	-33.214%
2025-02-04	0.028200	0.028200	0.028000	0.028000	+3.704%	637	-33.214%
2025-02-03	0.027001	0.033000	0.025200	0.027000	-17.178%	4,804	-30.741%
2025-01-31	0.027600	0.037500	0.023000	0.032600	+18.545%	18,403	-42.638%
2025-01-30	0.034000	0.035000	0.026200	0.027500	+1.103%	10,545	-32.000%
2025-01-29	0.031500	0.038900	0.027200	0.027200	-20.000%	5,183	-31.250%
2025-01-28	0.026500	0.040000	0.023001	0.034000	+3.030%	30,337	-45.000%
2025-01-27	0.033000	0.036500	0.026200	0.033000	+22.222%	87,339	-43.333%
2025-01-24	0.026249	0.031501	0.025000	0.027000	-8.475%	3,557	-30.741%
2025-01-21	0.029200	0.029800	0.024100	0.029500	-1.634%	775	-36.610%
2025-01-16	0.024900	0.029990	0.024900	0.029990	+20.442%	6,600	-37.646%
2025-01-15	0.025400	0.025400	0.024800	0.024900	-32.520%	35,150	-24.900%
2025-01-10	0.029000	0.037300	0.028900	0.036900	+29.474%	59,782	-49.322%
2025-01-08	0.028800	0.028800	0.028500	0.028500	+9.195%	205	-34.386%
2025-01-07	0.029900	0.039948	0.026100	0.026100	-23.235%	29,159	-28.352%
2025-01-03	0.034000	0.034000	0.034000	0.034000	-15.000%	2,633	-45.000%
2024-12-31	0.039500	0.040000	0.018200	0.040000	+0.251%	35,501	-53.250%
2024-12-30	0.025000	0.039900	0.025000	0.039900	+32.558%	31,770	-53.133%
2024-12-27	0.022200	0.034400	0.021100	0.030100	+67.222%	137,534	-37.874%
2024-12-26	0.019000	0.022500	0.017500	0.018000	+2.273%	420,849	+3.889%
2024-12-23	0.017400	0.019500	0.017400	0.017600	-7.368%	2,600	+6.250%
2024-12-19	0.019000	0.019000	0.019000	0.019000	-1.554%	110	-1.579%
2024-12-17	0.017500	0.019500	0.017500	0.019300	+1.579%	1,802	-3.109%
2024-12-16	0.017400	0.019000	0.017400	0.019000	+2.151%	275	-1.579%
2024-12-13	0.017400	0.018600	0.017400	0.018600	+3.615%	19,774	+0.538%
2024-12-12	0.017951	0.017951	0.017951	0.017951	+1.994%	320	+4.172%
2024-12-10	0.017500	0.017600	0.017500	0.017600	+0.571%	1,100	+6.250%
2024-12-09	0.022500	0.022500	0.017400	0.017500	0.000%	329,092	+6.857%
2024-12-06	0.017500	0.023000	0.017400	0.017500	-23.913%	4,316	+6.857%
2024-12-05	0.017500	0.023000	0.017500	0.023000	+30.682%	224	-18.696%
2024-12-04	0.021800	0.022000	0.017545	0.017600	-3.297%	1,625	+6.250%
2024-12-02	0.020000	0.029000	0.018000	0.018200	-30.137%	170,038	+2.747%
2024-11-29	0.028000	0.028000	0.024800	0.026051	+30.255%	1,916	-28.218%
2024-11-27	0.019000	0.032000	0.019000	0.020000	+8.108%	12,100	-6.500%
2024-11-26	0.015100	0.018500	0.015100	0.018500	+21.711%	16,306	+1.081%
2024-11-25	0.014900	0.016700	0.014000	0.015200	-12.644%	73,389	+23.026%
2024-11-20	0.014750	0.017400	0.014300	0.017400	0.000%	56,251	+7.471%
2024-11-19	0.015000	0.017400	0.014000	0.017400	+10.828%	31,261	+7.471%
2024-11-18	0.016400	0.019000	0.015000	0.015700	-17.368%	155,883	+19.108%
2024-11-13	0.018700	0.019000	0.016300	0.019000	-5.000%	8,815	-1.579%
2024-11-12	0.018500	0.023400	0.016000	0.020000	+27.389%	63,003	-6.500%
2024-11-05	0.015700	0.015700	0.015700	0.015700	0.000%	4,500	+19.108%
2024-11-04	0.015700	0.015800	0.015700	0.015700	-0.633%	3,090	+19.108%
2024-10-29	0.015800	0.015800	0.015800	0.015800	0.000%	300	+18.354%
2024-10-25	0.015700	0.015800	0.015700	0.015800	+0.637%	3,000	+18.354%
2024-10-24	0.015700	0.015700	0.015700	0.015700	+0.641%	100	+19.108%
2024-10-10	0.015600	0.015700	0.015600	0.015600	-8.235%	928	+19.872%
2024-10-07	0.016100	0.017000	0.016000	0.017000	+6.250%	2,000	+10.000%
2024-10-02	0.018400	0.018400	0.016000	0.016000	-9.091%	10,613	+16.875%
2024-10-01	0.017500	0.018000	0.016800	0.017600	+4.762%	5,500	+6.250%
2024-09-30	0.015600	0.016800	0.015600	0.016800	+7.692%	12,400	+11.310%
2024-09-27	0.015600	0.015600	0.015600	0.015600	-9.302%	2,222	+19.872%
2024-09-26	0.019500	0.019500	0.015200	0.017200	-13.563%	11,354	+8.721%
2024-09-25	0.021800	0.021800	0.016000	0.019899	+23.596%	7,911	-6.025%
2024-09-24	0.022500	0.022600	0.016100	0.016100	-28.125%	3,700	+16.149%
2024-09-23	0.027000	0.028800	0.021000	0.022400	+6.667%	13,364	-16.518%
2024-09-20	0.021000	0.021000	0.021000	0.021000	0.000%	2,100	-10.952%
2024-09-16	0.021000	0.021000	0.021000	0.021000	-0.474%	2,100	-10.952%
2024-09-11	0.022500	0.022600	0.021000	0.021100	-6.222%	8,844	-11.374%
2024-09-10	0.022500	0.022500	0.022500	0.022500	-0.442%	5,208	-16.889%
2024-09-06	0.024000	0.024000	0.022500	0.022600	-13.077%	8,196	-17.257%
2024-09-05	0.026100	0.029400	0.025500	0.026000	+15.044%	5,225	-28.077%
2024-09-04	0.022800	0.022900	0.022600	0.022600	+0.444%	4,500	-17.257%
2024-09-03	0.030000	0.034100	0.022300	0.022500	-30.124%	33,786	-16.889%
2024-08-30	0.031800	0.032200	0.031500	0.032200	-5.294%	300	-41.925%
2024-08-29	0.036250	0.036250	0.034000	0.034000	-15.842%	4,100	-45.000%
2024-08-23	0.040250	0.049000	0.030000	0.040400	-19.200%	6,300	-53.713%
2024-08-20	0.048600	0.050000	0.048600	0.050000	+23.762%	11,200	-62.600%
2024-08-19	0.024000	0.040400	0.024000	0.040400	0.000%	4,100	-53.713%
2024-08-16	0.040400	0.040400	0.040400	0.040400	+24.308%	200	-53.713%
2024-08-15	0.025000	0.032500	0.024800	0.032500	+43.805%	4,580	-42.462%
2024-08-14	0.025000	0.025000	0.022600	0.022600	-9.600%	18,900	-17.257%
2024-08-13	0.025000	0.025000	0.025000	0.025000	0.000%	300	-25.200%
2024-08-12	0.024800	0.025000	0.024800	0.025000	-7.063%	5,900	-25.200%
2024-08-08	0.038400	0.038400	0.026900	0.026900	+29.327%	21,905	-30.483%
2024-08-07	0.023600	0.025000	0.018100	0.020800	-9.565%	46,530	-10.096%
2024-08-06	0.030000	0.032500	0.023000	0.023000	-4.167%	18,312	-18.696%
2024-08-01	0.024000	0.024000	0.024000	0.024000	-40.000%	538	-22.083%
2024-07-31	0.046900	0.048100	0.040000	0.040000	+18.343%	9,985	-53.250%
2024-07-30	0.038400	0.047800	0.033800	0.033800	+1.198%	5,416	-44.675%
2024-07-29	0.044400	0.048500	0.022800	0.033400	-24.775%	39,573	-44.012%
2024-07-26	0.034400	0.044400	0.034400	0.044400	+61.156%	12,470	-57.883%
2024-07-24	0.027551	0.027551	0.027551	0.027551	-21.055%	700	-32.126%
2024-07-17	0.034700	0.034899	0.020200	0.034899	+16.649%	1,000	-46.417%
2024-07-16	0.018900	0.034700	0.018800	0.029918	+9.590%	9,024	-37.496%
2024-07-09	0.025300	0.027300	0.016000	0.027300	-22.000%	16,938	-31.502%
2024-07-02	0.025300	0.035000	0.025300	0.035000	+16.469%	328	-46.571%
2024-06-28	0.035000	0.035000	0.030051	0.030051	-13.647%	2,100	-37.772%
2024-06-25	0.034400	0.034800	0.034400	0.034800	+11.538%	1,246	-46.264%
2024-06-24	0.031100	0.031400	0.031100	0.031200	-10.086%	8,200	-40.064%
2024-06-20	0.023000	0.034700	0.022800	0.034700	+50.870%	12,436	-46.110%
2024-06-17	0.023000	0.023000	0.023000	0.023000	+3.604%	4,000	-18.696%
2024-06-12	0.022200	0.022300	0.022200	0.022200	-3.478%	2,450	-15.766%
2024-06-11	0.023000	0.023000	0.022200	0.023000	+1.322%	21,800	-18.696%
2024-06-06	0.028000	0.028000	0.022200	0.022700	-9.562%	20,541	-17.621%
2024-06-04	0.033300	0.033300	0.025100	0.025100	0.000%	2,000	-25.498%
2024-05-30	0.028900	0.028900	0.025100	0.025100	-28.284%	34,220	-25.498%
2024-05-29	0.029000	0.034999	0.029000	0.034999	+20.686%	5,145	-46.570%
2024-05-28	0.029300	0.030300	0.028800	0.029000	-16.903%	7,422	-35.517%
2024-05-24	0.034899	0.034899	0.034899	0.034899	-0.289%	1,001	-46.417%
2024-05-22	0.030100	0.040000	0.030000	0.035000	-12.502%	2,100	-46.571%
2024-05-21	0.040000	0.040001	0.040000	0.040001	+0.003%	2,850	-53.251%
2024-05-20	0.040000	0.040000	0.040000	0.040000	+3.627%	200	-53.250%
2024-05-16	0.038600	0.038600	0.038600	0.038600	+28.239%	100	-51.554%
2024-05-14	0.035300	0.039800	0.025100	0.030100	-33.111%	19,609	-37.874%
2024-05-13	0.049400	0.049400	0.035100	0.045000	+4.775%	14,272	-58.444%
2024-05-09	0.049400	0.049400	0.036000	0.042949	-13.234%	1,703	-56.460%
2024-05-08	0.044500	0.050000	0.044500	0.049500	+22.370%	2,700	-62.222%
2024-04-29	0.040451	0.040451	0.040451	0.040451	-9.708%	290	-53.771%
2024-04-24	0.036000	0.044900	0.036000	0.044800	-0.442%	550	-58.259%
2024-04-23	0.046500	0.046500	0.028800	0.044999	-10.002%	36,986	-58.444%
2024-04-18	0.050500	0.050500	0.050000	0.050000	-0.990%	1,701	-62.600%
2024-04-17	0.051500	0.051500	0.050500	0.050500	-1.174%	3,361	-62.970%
2024-04-16	0.051100	0.051100	0.051100	0.051100	+0.988%	100	-63.405%
2024-04-15	0.050500	0.052500	0.050500	0.050600	-13.208%	12,888	-63.043%
2024-04-12	0.060000	0.060300	0.058300	0.058300	-2.833%	2,057	-67.925%
2024-04-10	0.065000	0.065000	0.060000	0.060000	-24.242%	500	-68.833%
2024-04-09	0.072000	0.079800	0.072000	0.079200	+3.125%	4,590	-76.389%
2024-04-08	0.076800	0.076800	0.076800	0.076800	+9.714%	150	-75.651%
2024-04-05	0.069899	0.075000	0.060000	0.070000	+22.807%	2,412	-73.286%
2024-04-04	0.056500	0.057000	0.056500	0.057000	-5.000%	1,400	-67.193%
2024-04-03	0.060400	0.084000	0.046200	0.060000	-0.498%	2,200	-68.833%
2024-04-02	0.080000	0.095000	0.060000	0.060300	-24.625%	45,225	-68.988%
2024-04-01	0.074000	0.087000	0.059000	0.080000	+38.408%	33,508	-76.625%
2024-03-28	0.084500	0.100000	0.046100	0.057800	-26.835%	94,151	-67.647%
2024-03-27	0.079000	0.085000	0.057600	0.079000	+42.342%	42,488	-76.329%
2024-03-26	0.062000	0.080000	0.055400	0.055500	-37.075%	12,451	-66.306%
2024-03-21	0.080000	0.088200	0.062200	0.088200	+10.250%	1,179	-78.798%
2024-03-19	0.052600	0.087999	0.052600	0.080000	+30.293%	6,284	-76.625%
2024-03-18	0.082400	0.088500	0.060800	0.061400	-23.727%	11,531	-69.544%
2024-03-12	0.085000	0.085000	0.080500	0.080500	-26.818%	533	-76.770%
2024-03-07	0.096100	0.110000	0.080000	0.110000	+13.402%	29,214	-83.000%
2024-03-06	0.080800	0.097000	0.050700	0.097000	+21.250%	12,638	-80.722%
2024-03-05	0.078800	0.080000	0.078800	0.080000	0.000%	2,024	-76.625%
2024-03-04	0.090900	0.096700	0.080000	0.080000	-17.441%	1,730	-76.625%
2024-03-01	0.090900	0.096900	0.090000	0.096900	-10.856%	15,550	-80.702%
2024-02-29	0.109799	0.109799	0.085100	0.108700	+27.882%	2,450	-82.797%
2024-02-28	0.092600	0.092600	0.085000	0.085000	-22.516%	10,300	-78.000%
2024-02-26	0.092000	0.109800	0.090000	0.109700	-9.563%	4,713	-82.954%
2024-02-23	0.091900	0.130000	0.090900	0.121300	-6.692%	2,215	-84.584%
2024-02-21	0.130000	0.130300	0.128700	0.130000	-1.291%	6,026	-85.615%
2024-02-20	0.105200	0.134349	0.092900	0.131700	-12.141%	3,853	-85.801%
2024-02-16	0.160000	0.160000	0.141650	0.149900	-2.218%	2,814	-87.525%
2024-02-15	0.110000	0.153300	0.110000	0.153300	+39.364%	14,710	-87.802%
2024-02-14	0.070100	0.180000	0.062600	0.110000	+117.822%	289,551	-83.000%
2024-02-12	0.050500	0.050500	0.050500	0.050500	-12.931%	664	-62.970%
2024-02-09	0.050500	0.058000	0.048800	0.058000	0.000%	877	-67.759%
2024-02-08	0.048800	0.064000	0.048800	0.058000	-13.947%	3,182	-67.759%
2024-02-06	0.047000	0.067500	0.047000	0.067400	+28.381%	1,167	-72.255%
2024-02-05	0.047700	0.052500	0.047700	0.052500	-25.000%	5,067	-64.381%
2024-02-02	0.071000	0.071000	0.048800	0.070000	-1.408%	3,434	-73.286%
2024-02-01	0.072000	0.079100	0.071000	0.071000	+2.453%	29,930	-73.662%
2024-01-25	0.047400	0.069300	0.047400	0.069300	-12.278%	2,506	-73.016%
2024-01-23	0.051500	0.079760	0.046000	0.079000	+10.955%	1,571	-76.329%
2024-01-22	0.051000	0.079760	0.051000	0.071200	-7.483%	850	-73.736%
2024-01-18	0.059900	0.079800	0.047999	0.076959	-2.584%	2,271	-75.701%
2024-01-16	0.048400	0.080000	0.046000	0.079000	-5.728%	1,990	-76.329%
2024-01-11	0.050600	0.083800	0.048000	0.083800	+5.808%	808	-77.685%
2024-01-10	0.070000	0.083700	0.048400	0.079200	-5.489%	1,385	-76.389%
2024-01-08	0.070000	0.083800	0.045000	0.083800	-0.238%	1,210	-77.685%
2024-01-05	0.056300	0.084000	0.045000	0.084000	+37.705%	22,457	-77.738%
2024-01-04	0.084500	0.093600	0.056101	0.061000	+8.929%	24,207	-69.344%
2023-12-29	0.056000	0.094460	0.056000	0.056000	-37.778%	8,606	-66.607%
2023-12-27	0.094999	0.094999	0.090000	0.090000	+71.429%	466	-79.222%
2023-12-26	0.052500	0.089999	0.052500	0.052500	-27.174%	1,101	-64.381%
2023-12-20	0.072090	0.072090	0.072090	0.072090	-15.140%	200	-74.060%
2023-12-19	0.060000	0.089800	0.057500	0.084952	+22.586%	2,049	-77.988%
2023-12-15	0.060000	0.070000	0.050000	0.069300	-23.000%	37,955	-73.016%
2023-12-12	0.060100	0.090000	0.048000	0.090000	-14.286%	8,650	-79.222%
2023-12-11	0.105000	0.109900	0.100000	0.105000	+5.000%	986	-82.190%
2023-12-08	0.060000	0.100000	0.055000	0.100000	-11.111%	962	-81.300%
2023-12-05	0.052500	0.112500	0.052500	0.112500	-6.250%	427	-83.378%
2023-12-04	0.102500	0.127731	0.087500	0.120000	0.000%	1,301	-84.417%
2023-12-01	0.080600	0.127939	0.080600	0.120000	+2.128%	2,954	-84.417%
2023-11-29	0.055000	0.140000	0.055000	0.117500	+43.995%	8,455	-84.085%
2023-11-28	0.050100	0.082100	0.048222	0.081600	+7.130%	5,993	-77.083%
2023-11-22	0.052500	0.082500	0.052500	0.076169	-5.964%	3,580	-75.449%
2023-11-21	0.069900	0.082300	0.065000	0.081000	+9.614%	2,424	-76.914%
2023-11-17	0.073896	0.073896	0.073896	0.073896	+5.566%	200	-74.694%
2023-11-15	0.051100	0.070000	0.051100	0.070000	-14.842%	425	-73.286%
2023-11-14	0.050100	0.097860	0.050100	0.082200	+17.429%	1,229	-77.251%
2023-11-10	0.070000	0.070000	0.070000	0.070000	-6.667%	110	-73.286%
2023-11-07	0.075000	0.086500	0.075000	0.075000	0.000%	19,204	-75.067%
2023-11-06	0.085000	0.091500	0.075000	0.075000	+19.048%	19,666	-75.067%
2023-11-03	0.070000	0.097800	0.060000	0.063000	-35.052%	22,538	-70.317%
2023-11-02	0.097000	0.097000	0.097000	0.097000	-3.000%	235	-80.722%
2023-11-01	0.110000	0.110000	0.100000	0.100000	+23.457%	25,430	-81.300%
2023-10-31	0.105000	0.108000	0.081000	0.081000	-21.815%	1,174	-76.914%

.dark-mode .VsNc4K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VsNc4K{ color: #333333; background-color: white; border: 2px solid #333333; }CCGWWCheche Group Inc. Warrantstock NASDAQ

CCGWW
Cheche Group Inc. Warrant
stock NASDAQ