Dark

CCHH
CCH Holdings Ltd Class A
stock NASDAQ

At Close

Jul 20, 2026 3:55:50 PM EDT

1.56USD0.000%(0.00)159,668

1.31Bid 1.56Ask 0.25Spread

Pre-market

Jul 20, 2026 9:26:30 AM EDT

1.54USD-1.282%(-0.02)9,226

After-hours

Jul 20, 2026 4:55:30 PM EDT

1.56USD0.000%(0.00)19,149

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	1.54000	1.560000	1.540000	1.56000	-0.637%	159,668	0.000%
2026-07-17	1.56000	1.610000	1.530000	1.57000	-2.484%	64,821	-0.637%
2026-07-16	1.53000	1.690000	1.510000	1.61000	+3.205%	246,556	-3.106%
2026-07-15	1.67000	1.690000	1.510000	1.56000	-8.772%	169,809	0.000%
2026-07-14	1.68000	1.940000	1.630000	1.71000	-3.933%	256,249	-8.772%
2026-07-13	1.60000	1.868900	1.520000	1.78000	+836.842%	414,346	-12.360%
2026-07-10	0.18100	0.192700	0.178000	0.19000	-8.345%	3,498,981	+721.053%
2026-07-09	0.18500	0.211100	0.180000	0.20730	-20.239%	12,567,992	+652.533%
2026-07-08	0.34670	0.363600	0.218200	0.25990	-25.700%	34,864,406	+500.231%
2026-07-07	0.67610	0.749100	0.271500	0.34980	-22.249%	151,855,855	+345.969%
2026-07-06	0.43900	0.450000	0.423000	0.44990	+6.359%	82,296	+246.744%
2026-07-02	0.46730	0.475600	0.420100	0.42300	-8.362%	134,066	+268.794%
2026-07-01	0.45570	0.469700	0.433400	0.46160	-1.745%	60,858	+237.955%
2026-06-30	0.43890	0.478100	0.433400	0.46980	+7.016%	272,401	+232.056%
2026-06-29	0.41000	0.445900	0.410000	0.43900	+5.783%	142,485	+255.353%
2026-06-26	0.41000	0.437400	0.404100	0.41500	+1.220%	143,147	+275.904%
2026-06-25	0.44000	0.441100	0.410000	0.41000	-6.818%	226,341	+280.488%
2026-06-24	0.45010	0.460000	0.440000	0.44000	-0.677%	251,194	+254.545%
2026-06-23	0.44010	0.469600	0.430500	0.44300	-2.294%	289,361	+252.144%
2026-06-22	0.46290	0.471200	0.435500	0.45340	-7.601%	416,992	+244.067%
2026-06-18	0.46410	0.519000	0.464100	0.49070	+10.245%	1,757,983	+217.913%
2026-06-17	0.53810	0.550000	0.445100	0.44510	-21.082%	757,743	+250.483%
2026-06-16	0.47000	0.600000	0.470000	0.56400	+11.661%	1,373,361	+176.596%
2026-06-15	0.46910	0.517000	0.469100	0.50510	+0.818%	695,045	+208.850%
2026-06-12	0.48920	0.545000	0.451000	0.50100	-3.672%	3,396,851	+211.377%
2026-06-11	1.01500	1.020000	0.470000	0.52010	+50.318%	135,814,136	+199.942%
2026-06-10	0.32500	0.432100	0.300500	0.34600	+0.232%	28,237,309	+350.867%
2026-06-09	0.33000	0.375000	0.306600	0.34520	-5.422%	2,040,920	+351.912%
2026-06-08	0.37000	0.379900	0.360000	0.36499	-1.354%	4,912,027	+327.409%
2026-06-05	0.38180	0.382200	0.370000	0.37000	-3.394%	64,931	+321.622%
2026-06-04	0.40770	0.420000	0.381600	0.38300	-5.033%	63,792	+307.311%
2026-06-03	0.44190	0.441900	0.400600	0.40330	-6.166%	60,994	+286.809%
2026-06-02	0.45780	0.458800	0.421100	0.42980	-6.075%	56,191	+262.960%
2026-06-01	0.48000	0.480100	0.455500	0.45760	-4.667%	63,728	+240.909%
2026-05-29	0.46870	0.500000	0.455500	0.48000	+4.348%	49,595	+225.000%
2026-05-28	0.45000	0.488700	0.450000	0.46000	0.000%	103,794	+239.130%
2026-05-27	0.48960	0.490050	0.450300	0.46000	-8.000%	236,417	+239.130%
2026-05-26	0.50000	0.514100	0.485000	0.50000	+1.051%	182,150	+212.000%
2026-05-22	0.41000	0.520000	0.410000	0.49480	+22.627%	220,373	+215.279%
2026-05-21	0.40000	0.410000	0.390100	0.40350	-0.689%	31,685	+286.617%
2026-05-20	0.40500	0.419799	0.390100	0.40630	-3.262%	28,890	+283.953%
2026-05-19	0.38000	0.420000	0.380000	0.42000	+10.526%	63,518	+271.429%
2026-05-18	0.40000	0.405000	0.380000	0.38000	-2.163%	49,891	+310.526%
2026-05-15	0.40000	0.418700	0.385200	0.38840	-4.711%	30,776	+301.648%
2026-05-14	0.40900	0.421000	0.385000	0.40760	+5.733%	62,608	+282.728%
2026-05-13	0.40110	0.414800	0.380000	0.38550	-7.108%	140,133	+304.669%
2026-05-12	0.40000	0.430000	0.395500	0.41500	+3.003%	87,634	+275.904%
2026-05-11	0.42030	0.432400	0.400000	0.40290	-6.302%	79,224	+287.193%
2026-05-08	0.48230	0.482300	0.430000	0.43000	-4.444%	26,309	+262.791%
2026-05-07	0.48000	0.480000	0.450000	0.45000	-4.842%	35,593	+246.667%
2026-05-06	0.46000	0.484900	0.460000	0.47290	+3.706%	43,743	+229.879%
2026-05-05	0.48980	0.489800	0.443101	0.45600	-2.999%	32,454	+242.105%
2026-05-04	0.48000	0.491900	0.470000	0.47010	-2.062%	35,636	+231.844%
2026-05-01	0.47000	0.485000	0.458050	0.48000	+6.714%	92,657	+225.000%
2026-04-30	0.45000	0.468500	0.420000	0.44980	+1.101%	70,478	+246.821%
2026-04-29	0.47800	0.478000	0.420100	0.44490	-5.961%	121,434	+250.641%
2026-04-28	0.50000	0.504899	0.470100	0.47310	-5.475%	70,141	+229.740%
2026-04-27	0.52840	0.559900	0.500100	0.50050	-2.626%	30,383	+211.688%
2026-04-24	0.51000	0.546400	0.510000	0.51400	+0.666%	117,364	+203.502%
2026-04-23	0.54000	0.580000	0.510000	0.51060	-6.842%	80,286	+205.523%
2026-04-22	0.54000	0.558800	0.503800	0.54810	+3.201%	82,504	+184.620%
2026-04-21	0.56170	0.569900	0.530000	0.53110	-3.524%	71,938	+193.730%
2026-04-20	0.56000	0.568300	0.550000	0.55050	-1.696%	102,558	+183.379%
2026-04-17	0.56100	0.589000	0.560000	0.56000	-0.902%	128,161	+178.571%
2026-04-16	0.58000	0.593000	0.560000	0.56510	-2.181%	127,812	+176.057%
2026-04-15	0.59290	0.619000	0.543400	0.57770	-2.580%	130,728	+170.036%
2026-04-14	0.58900	0.620000	0.589000	0.59300	0.000%	95,349	+163.069%
2026-04-13	0.58000	0.636100	0.580000	0.59300	-1.233%	79,381	+163.069%
2026-04-10	0.60460	0.620000	0.590000	0.60040	-4.395%	70,762	+159.827%
2026-04-09	0.59500	0.629100	0.560400	0.62800	+6.009%	136,197	+148.408%
2026-04-08	0.61250	0.649700	0.550000	0.59240	-3.203%	247,067	+163.336%
2026-04-07	0.63000	0.650000	0.612000	0.61200	-5.846%	102,064	+154.902%
2026-04-06	0.63460	0.670000	0.634600	0.65000	-2.563%	49,775	+140.000%
2026-04-02	0.65000	0.674500	0.630000	0.66710	+4.234%	118,252	+133.848%
2026-04-01	0.66000	0.700000	0.635000	0.64000	0.000%	178,610	+143.750%
2026-03-31	0.65250	0.660000	0.630000	0.64000	-1.538%	149,053	+143.750%
2026-03-30	0.65330	0.690000	0.640000	0.65000	+1.563%	157,881	+140.000%
2026-03-27	0.64000	0.699800	0.639900	0.64000	+3.226%	134,478	+143.750%
2026-03-26	0.64000	0.679900	0.620000	0.62000	-3.186%	58,695	+151.613%
2026-03-25	0.66300	0.700000	0.637300	0.64040	-1.051%	78,989	+143.598%
2026-03-24	0.65700	0.670800	0.625050	0.64720	-5.615%	176,165	+141.038%
2026-03-23	0.66670	0.697600	0.666700	0.68570	+0.823%	75,965	+127.505%
2026-03-20	0.70970	0.709900	0.656201	0.68010	-4.198%	87,629	+129.378%
2026-03-19	0.64110	0.710000	0.641100	0.70990	+10.922%	290,540	+119.749%
2026-03-18	0.68760	0.697600	0.633700	0.64000	-6.923%	264,474	+143.750%
2026-03-17	0.70000	0.728300	0.680000	0.68760	-2.343%	277,924	+126.876%
2026-03-16	0.72590	0.789900	0.673100	0.70410	+0.586%	331,322	+121.559%
2026-03-13	0.79000	0.798700	0.681100	0.70000	-3.793%	485,839	+122.857%
2026-03-12	0.75750	0.842300	0.727600	0.72760	-0.219%	483,418	+114.404%
2026-03-11	0.68400	0.800000	0.682600	0.72920	+12.081%	953,782	+113.933%
2026-03-10	0.66900	0.750000	0.650600	0.65060	-3.271%	492,118	+139.779%
2026-03-09	0.55930	0.807699	0.545700	0.67260	+7.858%	1,599,053	+131.936%
2026-03-06	0.59250	0.660000	0.490200	0.62360	-39.456%	5,169,672	+150.160%
2026-03-05	1.04000	1.110000	0.907000	1.03000	-9.649%	1,339,422	+51.456%
2026-03-04	0.85000	1.340000	0.836800	1.14000	+49.430%	18,190,080	+36.842%
2026-03-03	0.44000	0.834600	0.440000	0.76290	+69.420%	25,806,380	+104.483%
2026-03-02	0.46000	0.467450	0.439900	0.45030	-8.083%	368,885	+246.436%
2026-02-27	0.50330	0.526000	0.489900	0.48990	-3.941%	142,065	+218.432%
2026-02-26	0.51000	0.549899	0.510000	0.51000	-3.537%	147,385	+205.882%
2026-02-25	0.52370	0.539800	0.520000	0.52870	-1.067%	275,533	+195.063%
2026-02-24	0.52000	0.560000	0.520000	0.53440	-3.259%	303,455	+191.916%
2026-02-23	0.58100	0.584000	0.520000	0.55240	-6.610%	264,681	+182.404%
2026-02-20	0.64430	0.644300	0.580300	0.59150	-7.923%	251,042	+163.736%
2026-02-19	0.61540	0.690000	0.590800	0.64240	+0.375%	524,403	+142.839%
2026-02-18	0.58000	0.657000	0.565700	0.64000	+16.512%	1,147,545	+143.750%
2026-02-17	0.67010	0.700000	0.500000	0.54930	-31.329%	1,166,328	+183.998%
2026-02-13	1.01000	1.130000	0.760000	0.79990	-20.010%	2,168,459	+95.024%
2026-02-12	0.94800	1.180000	0.940000	1.00000	-5.660%	2,920,695	+56.000%
2026-02-11	1.47000	1.790000	1.000000	1.06000	-10.924%	27,857,402	+47.170%
2026-02-10	0.97150	1.320000	0.880000	1.19000	-11.852%	24,274,076	+31.092%
2026-02-09	0.73530	1.450000	0.701000	1.35000	+135.192%	177,239,668	+15.556%
2026-02-06	0.64570	0.717200	0.529400	0.57400	+50.617%	122,712,025	+171.777%
2026-02-05	0.39080	0.438600	0.381000	0.38110	+0.289%	8,254,953	+309.341%
2026-02-04	0.38000	0.418375	0.380000	0.38000	-1.299%	171,881	+310.526%
2026-02-03	0.43330	0.460700	0.360000	0.38500	-8.333%	427,056	+305.195%
2026-02-02	0.47750	0.477500	0.413100	0.42000	-8.696%	469,089	+271.429%
2026-01-30	0.48170	0.511500	0.460000	0.46000	-5.037%	245,384	+239.130%
2026-01-29	0.48000	0.510000	0.470100	0.48440	-1.304%	288,927	+222.048%
2026-01-28	0.49900	0.515000	0.490000	0.49080	-0.142%	259,945	+217.848%
2026-01-27	0.50160	0.526100	0.491500	0.49150	+2.204%	242,277	+217.396%
2026-01-26	0.50010	0.522751	0.480600	0.48090	-18.492%	855,485	+224.392%
2026-01-23	0.61080	0.622400	0.580000	0.59000	-2.172%	423,508	+164.407%
2026-01-22	0.60480	0.663700	0.594100	0.60310	-1.212%	1,278,556	+158.664%
2026-01-21	0.61000	0.699000	0.570100	0.61050	+6.563%	4,182,411	+155.528%
2026-01-20	0.67165	0.850000	0.560000	0.57290	+28.453%	80,407,509	+172.299%
2026-01-16	0.46000	0.470000	0.440000	0.44600	+1.780%	3,587,762	+249.776%
2026-01-15	0.41300	0.457999	0.413000	0.43820	+4.333%	286,018	+256.002%
2026-01-14	0.45890	0.483400	0.420000	0.42000	-9.677%	289,601	+271.429%
2026-01-13	0.49280	0.500000	0.465000	0.46500	-5.449%	239,597	+235.484%
2026-01-12	0.51000	0.519900	0.490000	0.49180	-2.614%	311,710	+217.202%
2026-01-09	0.50130	0.529800	0.501100	0.50500	-0.198%	237,357	+208.911%
2026-01-08	0.52000	0.544400	0.505000	0.50600	-5.030%	360,464	+208.300%
2026-01-07	0.55000	0.575000	0.531000	0.53280	-4.857%	181,251	+192.793%
2026-01-06	0.55000	0.569000	0.521000	0.56000	+0.179%	279,543	+178.571%
2026-01-05	0.58000	0.597500	0.520000	0.55900	-3.621%	647,722	+179.070%
2026-01-02	0.52000	0.612000	0.520000	0.58000	+13.326%	684,341	+168.966%
2025-12-31	0.58000	0.580000	0.510100	0.51180	-11.759%	384,503	+204.807%
2025-12-30	0.53500	0.584501	0.515000	0.58000	+9.413%	659,971	+168.966%
2025-12-29	0.49300	0.684700	0.488800	0.53010	+4.597%	6,947,003	+194.284%
2025-12-26	0.50000	0.522500	0.500000	0.50680	-4.377%	265,081	+207.814%
2025-12-24	0.50000	0.530000	0.500000	0.53000	+0.019%	161,915	+194.340%
2025-12-23	0.50000	0.535000	0.500000	0.52990	-1.925%	316,793	+194.395%
2025-12-22	0.60000	0.600500	0.530000	0.54030	-11.441%	625,071	+188.728%
2025-12-19	0.60680	0.635000	0.590000	0.61010	-0.473%	473,004	+155.696%
2025-12-18	0.70000	0.748700	0.534200	0.61300	-10.485%	1,227,430	+154.486%
2025-12-17	0.68000	1.060000	0.650000	0.68480	-4.876%	4,890,126	+127.804%
2025-12-16	0.93900	0.939000	0.650400	0.71990	-29.422%	2,442,062	+116.697%
2025-12-15	1.66000	1.670000	0.770000	1.02000	-61.509%	6,162,386	+52.941%
2025-12-12	14.78000	15.150000	1.600000	2.65000	-82.474%	6,873,313	-41.132%
2025-12-11	14.24000	15.390000	14.000000	15.12000	+8.077%	6,151,002	-89.683%
2025-12-10	14.38000	14.650000	13.620000	13.99000	-3.849%	830,805	-88.849%
2025-12-09	13.22000	14.550000	12.800000	14.55000	+11.580%	163,037	-89.278%
2025-12-08	12.16000	13.530000	11.510100	13.04000	+13.688%	188,361	-88.037%
2025-12-05	10.26000	12.260000	10.260000	11.47000	+9.447%	124,280	-86.399%
2025-12-04	10.29000	10.700000	10.013600	10.48000	+0.096%	125,319	-85.115%
2025-12-03	10.05000	10.677200	10.020000	10.47000	+0.867%	572,874	-85.100%
2025-12-02	9.39000	10.800000	9.390000	10.38000	+3.904%	144,635	-84.971%
2025-12-01	10.06000	10.410000	9.360000	9.99000	-5.308%	1,345,069	-84.384%
2025-11-28	9.90000	10.800000	9.800000	10.55000	+6.566%	152,958	-85.213%
2025-11-26	9.11000	10.300000	9.000000	9.90000	+3.882%	1,637,895	-84.242%
2025-11-25	8.91000	9.700000	8.800000	9.53000	+1.491%	354,344	-83.631%
2025-11-24	9.83000	10.950000	6.130000	9.39000	-3.791%	255,292	-83.387%
2025-11-21	7.76000	10.520000	7.750000	9.76000	+25.935%	378,128	-84.016%
2025-11-20	5.93000	8.210000	5.400000	7.75000	+27.467%	802,142	-79.871%
2025-11-19	6.00000	7.560000	5.750000	6.08000	+1.165%	3,135,720	-74.342%
2025-11-18	5.75000	6.110000	5.160000	6.01000	+4.340%	2,126,601	-74.043%
2025-11-17	5.81000	6.060000	5.660000	5.76000	-1.874%	171,796	-72.917%
2025-11-14	5.70000	5.980000	5.500000	5.87000	+2.265%	1,019,130	-73.424%
2025-11-13	5.23000	5.799900	5.100000	5.74000	+10.385%	957,765	-72.822%
2025-11-12	4.77000	5.500000	4.720000	5.20000	+12.311%	1,133,081	-70.000%
2025-11-11	4.54000	4.670000	4.520000	4.63000	-1.279%	44,216	-66.307%
2025-11-10	4.66000	4.700000	4.590000	4.69000	-0.213%	53,007	-66.738%
2025-11-07	4.55000	4.715000	4.500000	4.70000	+2.620%	111,677	-66.809%
2025-11-06	4.64000	4.690000	4.490000	4.58000	0.000%	39,855	-65.939%
2025-11-05	4.47000	4.765900	4.460000	4.58000	+2.691%	38,047	-65.939%
2025-11-04	4.55000	4.699600	4.430000	4.46000	-3.463%	131,270	-65.022%
2025-11-03	4.79000	4.832500	4.610000	4.62000	-2.326%	44,489	-66.234%
2025-10-31	4.71000	4.989900	4.630000	4.73000	+2.160%	129,432	-67.019%
2025-10-30	4.40000	4.820000	4.400000	4.63000	+3.348%	209,734	-66.307%
2025-10-29	4.49000	4.590000	4.360000	4.48000	-1.322%	539,103	-65.179%
2025-10-28	4.40000	4.700000	4.250000	4.54000	+5.581%	824,032	-65.639%
2025-10-27	4.50170	4.615000	4.200000	4.30000	-3.153%	42,880	-63.721%
2025-10-24	4.35000	4.850000	4.350000	4.44000	-1.333%	804,124	-64.865%
2025-10-23	4.65000	4.650000	4.430000	4.50000	-2.597%	28,617	-65.333%
2025-10-22	4.61000	4.670000	4.400000	4.62000	+5.239%	51,720	-66.234%
2025-10-21	4.57000	4.700000	4.270000	4.39000	-4.669%	121,429	-64.465%
2025-10-20	4.91000	5.300100	4.360000	4.60500	-6.212%	90,944	-66.124%
2025-10-17	4.60000	5.000000	4.250000	4.91000	+2.935%	993,206	-68.228%
2025-10-16	4.70000	4.800000	4.330000	4.77000	+3.922%	79,688	-67.296%
2025-10-15	4.40000	4.700000	4.400000	4.59000	+0.879%	29,593	-66.013%
2025-10-14	4.29000	4.800000	4.120100	4.55000	+1.336%	58,364	-65.714%
2025-10-13	5.04000	5.345000	4.400000	4.49000	-16.698%	109,714	-65.256%
2025-10-10	4.38000	5.500000	4.270000	5.39000	+28.640%	676,436	-71.058%
2025-10-09	4.16000	4.459900	4.125400	4.19000	+2.195%	267,394	-62.768%
2025-10-08	4.19000	4.299900	4.050000	4.10000	-0.726%	64,928	-61.951%
2025-10-07	3.69070	5.000000	3.490000	4.13000	+11.022%	568,632	-62.228%
2025-10-06	4.17000	4.170000	3.680000	3.72000	-16.216%	441,102	-58.065%
2025-10-03	5.32000	8.250000	4.080000	4.44000	0.000%	4,208,425	-64.865%

.dark-mode .qGLhJ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGLhJ5{ color: #333333; background-color: white; border: 2px solid #333333; }CCHHCCH Holdings Ltd Class Astock NASDAQ

CCHH
CCH Holdings Ltd Class A
stock NASDAQ