Dark

CCHH
CCH Holdings Ltd Class A
stock NASDAQ

At Close

Jul 24, 2026 3:59:19 PM EDT

1.39USD+1.091%(+0.01)166,342

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:21:30 AM EDT

1.40USD+1.818%(+0.02)7,558

After-hours

Jul 24, 2026 4:47:30 PM EDT

1.44USD+3.597%(+0.05)3,861

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	1.3500	1.4000	1.3000	1.3700	-0.725%	334,782	0.000%
2026-07-23	1.4500	1.4500	1.3500	1.3800	-6.757%	166,724	-0.725%
2026-07-22	1.5300	1.5800	1.4500	1.4800	-4.516%	83,848	-7.432%
2026-07-21	1.5600	1.6199	1.5100	1.5500	-0.641%	195,710	-11.613%
2026-07-20	1.5400	1.5699	1.4700	1.5600	-0.637%	172,563	-12.179%
2026-07-17	1.5600	1.6100	1.5300	1.5700	-2.484%	64,821	-12.739%
2026-07-16	1.5300	1.6900	1.5100	1.6100	+3.205%	246,556	-14.907%
2026-07-15	1.6700	1.6900	1.5100	1.5600	-8.772%	169,809	-12.179%
2026-07-14	1.6800	1.9400	1.6300	1.7100	-3.933%	259,064	-19.883%
2026-07-13	1.6000	1.8689	1.5200	1.7800	-6.316%	414,346	-23.034%
2026-07-10	1.8100	1.9270	1.7800	1.9000	-8.345%	349,898	-27.895%
2026-07-09	1.8500	2.1110	1.8000	2.0730	-20.239%	1,256,799	-33.912%
2026-07-08	3.4670	3.6360	2.1820	2.5990	-25.700%	3,486,441	-47.287%
2026-07-07	6.7610	7.4910	2.7150	3.4980	-22.249%	15,185,586	-60.835%
2026-07-06	4.3900	4.5000	4.2300	4.4990	+6.359%	8,230	-69.549%
2026-07-02	4.6730	4.7560	4.2010	4.2300	-8.362%	13,407	-67.612%
2026-07-01	4.5570	4.6970	4.3340	4.6160	-1.745%	6,086	-70.321%
2026-06-30	4.3890	4.7810	4.3340	4.6980	+7.016%	27,240	-70.839%
2026-06-29	4.1000	4.4590	4.1000	4.3900	+5.783%	14,248	-68.793%
2026-06-26	4.1000	4.3740	4.0410	4.1500	+1.220%	14,315	-66.988%
2026-06-25	4.4000	4.4110	4.1000	4.1000	-6.818%	22,634	-66.585%
2026-06-24	4.5010	4.6000	4.4000	4.4000	-0.677%	25,119	-68.864%
2026-06-23	4.4010	4.6960	4.3050	4.4300	-2.294%	28,936	-69.074%
2026-06-22	4.6290	4.7120	4.3550	4.5340	-7.601%	41,699	-69.784%
2026-06-18	4.6410	5.1900	4.6410	4.9070	+10.245%	175,798	-72.081%
2026-06-17	5.3810	5.5000	4.4510	4.4510	-21.082%	75,774	-69.220%
2026-06-16	4.7000	6.0000	4.7000	5.6400	+11.661%	137,336	-75.709%
2026-06-15	4.6910	5.1700	4.6910	5.0510	+0.818%	69,504	-72.877%
2026-06-12	4.8920	5.4500	4.5100	5.0100	-3.672%	339,685	-72.655%
2026-06-11	10.1500	10.2000	4.7000	5.2010	+50.318%	13,581,414	-73.659%
2026-06-10	3.2500	4.3210	3.0050	3.4600	+0.232%	2,823,731	-60.405%
2026-06-09	3.3000	3.7500	3.0660	3.4520	-5.425%	204,092	-60.313%
2026-06-08	3.7000	3.7990	3.6000	3.6500	-1.351%	491,203	-62.466%
2026-06-05	3.8180	3.8220	3.7000	3.7000	-3.394%	6,493	-62.973%
2026-06-04	4.0770	4.2000	3.8160	3.8300	-5.033%	6,379	-64.230%
2026-06-03	4.4190	4.4190	4.0060	4.0330	-6.166%	6,099	-66.030%
2026-06-02	4.5780	4.5880	4.2110	4.2980	-6.075%	5,619	-68.125%
2026-06-01	4.8000	4.8010	4.5550	4.5760	-4.667%	6,373	-70.061%
2026-05-29	4.6870	5.0000	4.5550	4.8000	+4.348%	4,960	-71.458%
2026-05-28	4.5000	4.8870	4.5000	4.6000	0.000%	10,379	-70.217%
2026-05-27	4.8960	4.9010	4.5030	4.6000	-8.000%	23,642	-70.217%
2026-05-26	5.0000	5.1410	4.8500	5.0000	+1.051%	18,215	-72.600%
2026-05-22	4.1000	5.2000	4.1000	4.9480	+22.627%	22,037	-72.312%
2026-05-21	4.0000	4.1000	3.9010	4.0350	-0.689%	3,169	-66.047%
2026-05-20	4.0500	4.1980	3.9010	4.0630	-3.262%	2,889	-66.281%
2026-05-19	3.8000	4.2000	3.8000	4.2000	+10.526%	6,352	-67.381%
2026-05-18	4.0000	4.0500	3.8000	3.8000	-2.163%	4,989	-63.947%
2026-05-15	4.0000	4.1870	3.8520	3.8840	-4.711%	3,078	-64.727%
2026-05-14	4.0900	4.2100	3.8500	4.0760	+5.733%	6,261	-66.389%
2026-05-13	4.0110	4.1480	3.8000	3.8550	-7.108%	14,013	-64.462%
2026-05-12	4.0000	4.3000	3.9550	4.1500	+3.003%	8,763	-66.988%
2026-05-11	4.2030	4.3240	4.0000	4.0290	-6.302%	7,922	-65.997%
2026-05-08	4.8230	4.8230	4.3000	4.3000	-4.444%	2,631	-68.140%
2026-05-07	4.8000	4.8000	4.5000	4.5000	-4.842%	3,559	-69.556%
2026-05-06	4.6000	4.8490	4.6000	4.7290	+3.706%	4,374	-71.030%
2026-05-05	4.8980	4.8980	4.4310	4.5600	-2.999%	3,245	-69.956%
2026-05-04	4.8000	4.9190	4.7000	4.7010	-2.063%	3,564	-70.857%
2026-05-01	4.7000	4.8500	4.5810	4.8000	+6.714%	9,266	-71.458%
2026-04-30	4.5000	4.6850	4.2000	4.4980	+1.101%	7,048	-69.542%
2026-04-29	4.7800	4.7800	4.2010	4.4490	-5.961%	12,163	-69.207%
2026-04-28	5.0000	5.0490	4.7010	4.7310	-5.475%	7,014	-71.042%
2026-04-27	5.2840	5.5990	5.0010	5.0050	-2.626%	3,060	-72.627%
2026-04-24	5.1000	5.4640	5.1000	5.1400	+0.666%	11,736	-73.346%
2026-04-23	5.4000	5.8000	5.1000	5.1060	-6.842%	8,029	-73.169%
2026-04-22	5.4000	5.5880	5.0380	5.4810	+3.201%	8,250	-75.005%
2026-04-21	5.6170	5.6990	5.3000	5.3110	-3.524%	7,194	-74.204%
2026-04-20	5.6000	5.6830	5.5000	5.5050	-1.696%	10,256	-75.114%
2026-04-17	5.6100	5.8900	5.6000	5.6000	-0.902%	12,816	-75.536%
2026-04-16	5.8000	5.9300	5.6000	5.6510	-2.181%	12,781	-75.757%
2026-04-15	5.9290	6.1900	5.4340	5.7770	-2.580%	13,073	-76.285%
2026-04-14	5.8900	6.2000	5.8900	5.9300	0.000%	9,535	-76.897%
2026-04-13	5.8000	6.3610	5.8000	5.9300	-1.233%	7,938	-76.897%
2026-04-10	6.0460	6.2000	5.9000	6.0040	-4.395%	7,076	-77.182%
2026-04-09	5.9500	6.2910	5.6040	6.2800	+6.009%	13,620	-78.185%
2026-04-08	6.1250	6.4970	5.5000	5.9240	-3.203%	24,707	-76.874%
2026-04-07	6.3000	6.5000	6.1200	6.1200	-5.846%	10,206	-77.614%
2026-04-06	6.3460	6.7000	6.3460	6.5000	-2.563%	4,978	-78.923%
2026-04-02	6.5000	6.7450	6.3000	6.6710	+4.234%	11,825	-79.463%
2026-04-01	6.6000	7.0000	6.3500	6.4000	0.000%	17,861	-78.594%
2026-03-31	6.5250	6.6000	6.3000	6.4000	-1.538%	14,905	-78.594%
2026-03-30	6.5330	6.9000	6.4000	6.5000	+1.562%	15,788	-78.923%
2026-03-27	6.4000	6.9980	6.3990	6.4000	+3.226%	13,448	-78.594%
2026-03-26	6.4000	6.7990	6.2000	6.2000	-3.186%	5,870	-77.903%
2026-03-25	6.6300	7.0000	6.3730	6.4040	-1.051%	7,899	-78.607%
2026-03-24	6.5700	6.7080	6.2510	6.4720	-5.615%	17,617	-78.832%
2026-03-23	6.6670	6.9760	6.6670	6.8570	+0.823%	7,596	-80.020%
2026-03-20	7.0970	7.0990	6.5620	6.8010	-4.198%	8,763	-79.856%
2026-03-19	6.4110	7.1000	6.4110	7.0990	+10.922%	29,054	-80.702%
2026-03-18	6.8760	6.9760	6.3370	6.4000	-6.923%	26,447	-78.594%
2026-03-17	7.0000	7.2830	6.8000	6.8760	-2.343%	27,792	-80.076%
2026-03-16	7.2590	7.8990	6.7310	7.0410	+0.586%	33,132	-80.543%
2026-03-13	7.9000	7.9870	6.8110	7.0000	-3.793%	48,584	-80.429%
2026-03-12	7.5750	8.4230	7.2760	7.2760	-0.219%	48,342	-81.171%
2026-03-11	6.8400	8.0000	6.8260	7.2920	+12.081%	95,378	-81.212%
2026-03-10	6.6900	7.5000	6.5060	6.5060	-3.271%	49,212	-78.943%
2026-03-09	5.5930	8.0770	5.4570	6.7260	+7.858%	159,905	-79.631%
2026-03-06	5.9250	6.6000	4.9020	6.2360	-39.456%	516,967	-78.031%
2026-03-05	10.4000	11.1000	9.0700	10.3000	-9.649%	133,942	-86.699%
2026-03-04	8.5000	13.4000	8.3680	11.4000	+49.430%	1,819,008	-87.982%
2026-03-03	4.4000	8.3460	4.4000	7.6290	+69.420%	2,580,638	-82.042%
2026-03-02	4.6000	4.6750	4.3990	4.5030	-8.083%	36,889	-69.576%
2026-02-27	5.0330	5.2600	4.8990	4.8990	-3.941%	14,206	-72.035%
2026-02-26	5.1000	5.4990	5.1000	5.1000	-3.537%	14,739	-73.137%
2026-02-25	5.2370	5.3980	5.2000	5.2870	-1.067%	27,553	-74.087%
2026-02-24	5.2000	5.6000	5.2000	5.3440	-3.259%	30,346	-74.364%
2026-02-23	5.8100	5.8400	5.2000	5.5240	-6.610%	26,468	-75.199%
2026-02-20	6.4430	6.4430	5.8030	5.9150	-7.923%	25,104	-76.839%
2026-02-19	6.1540	6.9000	5.9080	6.4240	+0.375%	52,440	-78.674%
2026-02-18	5.8000	6.5700	5.6570	6.4000	+16.512%	114,755	-78.594%
2026-02-17	6.7010	7.0000	5.0000	5.4930	-31.329%	116,633	-75.059%
2026-02-13	10.1000	11.3000	7.6000	7.9990	-20.010%	216,846	-82.873%
2026-02-12	9.4800	11.8000	9.4000	10.0000	-5.660%	292,100	-86.300%
2026-02-11	14.7000	17.9000	10.0000	10.6000	-10.924%	2,785,764	-87.075%
2026-02-10	9.7150	13.2000	8.8000	11.9000	-11.852%	2,427,481	-88.487%
2026-02-09	7.3530	14.5000	7.0100	13.5000	+135.192%	17,725,088	-89.852%
2026-02-06	6.4570	7.1720	5.2940	5.7400	+50.617%	12,271,424	-76.132%
2026-02-05	3.9080	4.3860	3.8100	3.8110	+0.289%	825,495	-64.051%
2026-02-04	3.8000	4.1840	3.8000	3.8000	-1.299%	17,188	-63.947%
2026-02-03	4.3330	4.6070	3.6000	3.8500	-8.333%	42,706	-64.416%
2026-02-02	4.7750	4.7750	4.1310	4.2000	-8.696%	46,909	-67.381%
2026-01-30	4.8170	5.1150	4.6000	4.6000	-5.037%	24,538	-70.217%
2026-01-29	4.8000	5.1000	4.7010	4.8440	-1.304%	28,893	-71.718%
2026-01-28	4.9900	5.1500	4.9000	4.9080	-0.142%	25,995	-72.086%
2026-01-27	5.0160	5.2610	4.9150	4.9150	+2.204%	24,228	-72.126%
2026-01-26	5.0010	5.2280	4.8060	4.8090	-18.492%	85,549	-71.512%
2026-01-23	6.1080	6.2240	5.8000	5.9000	-2.172%	42,351	-76.780%
2026-01-22	6.0480	6.6370	5.9410	6.0310	-1.212%	127,856	-77.284%
2026-01-21	6.1000	6.9900	5.7010	6.1050	+6.563%	418,636	-77.559%
2026-01-20	6.7170	8.5000	5.6000	5.7290	+28.453%	8,040,814	-76.087%
2026-01-16	4.6000	4.7000	4.4000	4.4600	+1.780%	358,821	-69.283%
2026-01-15	4.1300	4.5800	4.1300	4.3820	+4.333%	28,602	-68.736%
2026-01-14	4.5890	4.8340	4.2000	4.2000	-9.677%	28,960	-67.381%
2026-01-13	4.9280	5.0000	4.6500	4.6500	-5.449%	23,960	-70.538%
2026-01-12	5.1000	5.1990	4.9000	4.9180	-2.614%	31,171	-72.143%
2026-01-09	5.0130	5.2980	5.0110	5.0500	-0.198%	26,225	-72.871%
2026-01-08	5.2000	5.4440	5.0500	5.0600	-5.030%	36,046	-72.925%
2026-01-07	5.5000	5.7500	5.3100	5.3280	-4.857%	18,125	-74.287%
2026-01-06	5.5000	5.6900	5.2100	5.6000	+0.179%	27,954	-75.536%
2026-01-05	5.8000	5.9750	5.2000	5.5900	-3.621%	64,772	-75.492%
2026-01-02	5.2000	6.1200	5.2000	5.8000	+13.326%	68,434	-76.379%
2025-12-31	5.8000	5.8000	5.1010	5.1180	-11.759%	38,450	-73.232%
2025-12-30	5.3500	5.8450	5.1500	5.8000	+9.413%	65,997	-76.379%
2025-12-29	4.9300	6.8470	4.8880	5.3010	+4.597%	694,700	-74.156%
2025-12-26	5.0000	5.2250	5.0000	5.0680	-4.377%	26,508	-72.968%
2025-12-24	5.0000	5.3000	5.0000	5.3000	+0.019%	16,192	-74.151%
2025-12-23	5.0000	5.3500	5.0000	5.2990	-1.925%	31,679	-74.146%
2025-12-22	6.0000	6.0050	5.3000	5.4030	-11.441%	62,507	-74.644%
2025-12-19	6.0680	6.3500	5.9000	6.1010	-0.473%	47,300	-77.545%
2025-12-18	7.0000	7.4870	5.3420	6.1300	-10.485%	122,743	-77.651%
2025-12-17	6.8000	10.6000	6.5000	6.8480	-4.876%	489,013	-79.994%
2025-12-16	9.3900	9.3900	6.5040	7.1990	-29.422%	244,206	-80.970%
2025-12-15	16.6000	16.7000	7.7000	10.2000	-61.509%	616,239	-86.569%
2025-12-12	147.8000	151.5000	16.0000	26.5000	-82.474%	687,331	-94.830%
2025-12-11	142.4000	153.9000	140.0000	151.2000	+8.077%	615,100	-99.094%
2025-12-10	143.8000	146.5000	136.2000	139.9000	-3.849%	83,081	-99.021%
2025-12-09	132.2000	145.5000	128.0000	145.5000	+11.580%	16,304	-99.058%
2025-12-08	121.6000	135.3000	115.1010	130.4000	+13.688%	18,836	-98.949%
2025-12-05	102.6000	122.6000	102.6000	114.7000	+9.447%	12,428	-98.806%
2025-12-04	102.9000	107.0000	100.1360	104.8000	+0.096%	12,532	-98.693%
2025-12-03	100.5000	106.7720	100.2000	104.7000	+0.867%	57,287	-98.691%
2025-12-02	93.9000	108.0000	93.9000	103.8000	+3.904%	14,464	-98.680%
2025-12-01	100.6000	104.1000	93.6000	99.9000	-5.308%	134,507	-98.629%
2025-11-28	99.0000	108.0000	98.0000	105.5000	+6.566%	15,296	-98.701%
2025-11-26	91.1000	103.0000	90.0000	99.0000	+3.882%	163,790	-98.616%
2025-11-25	89.1000	97.0000	88.0000	95.3000	+1.491%	35,434	-98.562%
2025-11-24	98.3000	109.5000	61.3000	93.9000	-3.791%	25,529	-98.541%
2025-11-21	77.6000	105.2000	77.5000	97.6000	+25.935%	37,813	-98.596%
2025-11-20	59.3000	82.1000	54.0000	77.5000	+27.467%	80,214	-98.232%
2025-11-19	60.0000	75.6000	57.5000	60.8000	+1.165%	313,572	-97.747%
2025-11-18	57.5000	61.1000	51.6000	60.1000	+4.340%	212,660	-97.720%
2025-11-17	58.1000	60.6000	56.6000	57.6000	-1.874%	17,180	-97.622%
2025-11-14	57.0000	59.8000	55.0000	58.7000	+2.265%	101,913	-97.666%
2025-11-13	52.3000	57.9990	51.0000	57.4000	+10.385%	95,777	-97.613%
2025-11-12	47.7000	55.0000	47.2000	52.0000	+12.311%	113,308	-97.365%
2025-11-11	45.4000	46.7000	45.2000	46.3000	-1.279%	4,422	-97.041%
2025-11-10	46.6000	47.0000	45.9000	46.9000	-0.213%	5,301	-97.079%
2025-11-07	45.5000	47.1500	45.0000	47.0000	+2.620%	11,168	-97.085%
2025-11-06	46.4000	46.9000	44.9000	45.8000	0.000%	3,986	-97.009%
2025-11-05	44.7000	47.6590	44.6000	45.8000	+2.691%	3,805	-97.009%
2025-11-04	45.5000	46.9960	44.3000	44.6000	-3.463%	13,127	-96.928%
2025-11-03	47.9000	48.3250	46.1000	46.2000	-2.326%	4,449	-97.035%
2025-10-31	47.1000	49.8990	46.3000	47.3000	+2.160%	12,943	-97.104%
2025-10-30	44.0000	48.2000	44.0000	46.3000	+3.348%	20,973	-97.041%
2025-10-29	44.9000	45.9000	43.6000	44.8000	-1.322%	54,752	-96.942%
2025-10-28	44.0000	47.0000	42.5000	45.4000	+5.581%	82,815	-96.982%
2025-10-27	45.0170	46.1500	42.0000	43.0000	-3.153%	4,288	-96.814%
2025-10-24	43.5000	48.5000	43.5000	44.4000	-1.333%	80,412	-96.914%
2025-10-23	46.5000	46.5000	44.3000	45.0000	-2.597%	2,862	-96.956%
2025-10-22	46.1000	46.7000	44.0000	46.2000	+5.239%	5,172	-97.035%
2025-10-21	45.7000	47.0000	42.7000	43.9000	-4.669%	12,143	-96.879%
2025-10-20	49.1000	53.0010	43.6000	46.0500	-6.212%	9,094	-97.025%
2025-10-17	46.0000	50.0000	42.5000	49.1000	+2.935%	99,321	-97.210%
2025-10-16	47.0000	48.0000	43.3000	47.7000	+3.922%	7,969	-97.128%
2025-10-15	44.0000	47.0000	44.0000	45.9000	+0.879%	2,959	-97.015%
2025-10-14	42.9000	48.0000	41.2010	45.5000	+1.336%	5,836	-96.989%
2025-10-13	50.4000	53.4500	44.0000	44.9000	-16.698%	10,971	-96.949%
2025-10-10	43.8000	55.0000	42.7000	53.9000	+28.640%	67,644	-97.458%
2025-10-09	41.6000	44.5990	41.2540	41.9000	+2.195%	26,739	-96.730%
2025-10-08	41.9000	42.9990	40.5000	41.0000	-0.726%	6,493	-96.659%
2025-10-07	36.9070	50.0000	34.9000	41.3000	+11.022%	56,863	-96.683%
2025-10-06	41.7000	41.7000	36.8000	37.2000	-16.216%	44,110	-96.317%
2025-10-03	53.2000	82.5000	40.8000	44.4000	0.000%	420,843	-96.914%

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

CCHH
CCH Holdings Ltd Class A
stock NASDAQ