NasdaqCM - Delayed Quote
USD
CCH Holdings Ltd (CCHH)
0.7360
-0.0743
(-9.17%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.7780
0.7870
0.7360
0.7360
0.7360
21,500
Nov 5, 2026
0.8110
0.8500
0.8000
0.8100
0.8100
8,100
Nov 4, 2026
0.8500
0.8890
0.8500
0.8500
0.8500
11,200
Nov 3, 2026
0.8970
0.8970
0.8500
0.8500
0.8500
14,200
Nov 2, 2026
0.9100
0.9100
0.8560
0.8560
0.8560
4,000
Oct 30, 2026
0.9220
0.9220
0.8890
0.8890
0.8890
6,900
Oct 29, 2026
0.9480
1.0000
0.9400
0.9600
0.9600
42,700
Oct 28, 2026
0.8900
1.0400
0.8870
1.0000
1.0000
35,200
Oct 27, 2026
0.8800
0.9490
0.8560
0.8900
0.8900
13,000
Oct 26, 2026
0.8800
0.8900
0.8530
0.8640
0.8640
12,800
Oct 23, 2026
0.8600
0.9000
0.8300
0.8700
0.8700
10,400
Oct 22, 2026
0.8300
0.9100
0.8300
0.8970
0.8970
19,500
Oct 21, 2026
0.8720
0.9200
0.8340
0.9000
0.9000
13,100
Oct 20, 2026
0.9210
0.9500
0.8500
0.9000
0.9000
36,900
Oct 19, 2026
0.9220
0.9700
0.8340
0.8340
0.8340
51,800
Oct 16, 2026
0.9700
1.0300
0.8550
1.0000
1.0000
52,100
Oct 15, 2026
0.9310
0.9520
0.8600
0.9160
0.9160
18,400
Oct 14, 2026
0.9550
0.9750
0.9300
0.9600
0.9600
8,300
Oct 13, 2026
1.0300
1.0900
0.9010
0.9850
0.9850
61,000
Oct 12, 2026
1.0300
1.1390
0.9950
1.1200
1.1200
126,500
Oct 9, 2026
0.9800
1.0500
0.9800
0.9900
0.9900
13,300
Oct 8, 2026
1.0200
1.0200
0.9560
0.9900
0.9900
10,100
Oct 7, 2026
0.9700
1.0500
0.9680
1.0100
1.0100
20,400
Oct 6, 2026
0.9800
0.9800
0.9450
0.9680
0.9680
10,900
Oct 5, 2026
0.9770
1.0100
0.9440
0.9920
0.9920
4,100
Oct 2, 2026
0.9980
1.0500
0.9600
1.0200
1.0200
25,900
Oct 1, 2026
0.9000
1.0200
0.8600
1.0000
1.0000
38,700
Sep 30, 2026
0.9870
0.9870
0.9000
0.9000
0.9000
10,800
Sep 29, 2026
0.9560
1.0800
0.9000
0.9500
0.9500
41,800
Sep 28, 2026
0.9650
1.0000
0.9000
0.9320
0.9320
29,300
Sep 25, 2026
0.9680
1.0000
0.9320
1.0000
1.0000
22,300
Sep 24, 2026
0.9900
1.0300
0.9600
1.0300
1.0300
22,800
Sep 23, 2026
0.9700
1.0350
0.9500
1.0350
1.0350
22,500
Sep 22, 2026
0.9400
1.0000
0.9000
1.0000
1.0000
86,300
Sep 21, 2026
1.2000
1.2430
0.9000
0.9400
0.9400
208,000
Sep 18, 2026
1.2000
1.2900
1.1700
1.2400
1.2400
125,300
Sep 17, 2026
1.1200
1.1900
1.1030
1.1800
1.1800
31,300
Sep 16, 2026
1.1600
1.2220
1.0700
1.1200
1.1200
23,500
Sep 15, 2026
1.1500
1.1800
1.0660
1.1800
1.1800
20,300
Sep 14, 2026
1.1500
1.2300
1.1000
1.2250
1.2250
9,800
Sep 11, 2026
1.1600
1.2300
1.1400
1.2300
1.2300
13,000
Sep 10, 2026
1.1800
1.2300
1.1700
1.2100
1.2100
16,200
Sep 9, 2026
1.1940
1.2400
1.1800
1.2050
1.2050
7,500
Sep 8, 2026
1.2200
1.2400
1.1900
1.2000
1.2000
14,200
Sep 4, 2026
1.2500
1.2600
1.1800
1.2500
1.2500
41,700
Sep 3, 2026
1.2300
1.3500
1.2250
1.2600
1.2600
126,900
Sep 2, 2026
1.2360
1.2600
1.2200
1.2500
1.2500
10,500
Sep 1, 2026
1.2200
1.2500
1.2200
1.2400
1.2400
15,200
Aug 31, 2026
1.2300
1.2430
1.2100
1.2200
1.2200
14,000
Aug 28, 2026
1.2300
1.2600
1.1800
1.2100
1.2100
29,700
Aug 27, 2026
1.2200
1.2500
1.2200
1.2200
1.2200
19,300
Aug 26, 2026
1.3050
1.3400
1.2220
1.2300
1.2300
23,400
Aug 25, 2026
1.2600
1.3400
1.2500
1.2700
1.2700
36,800
Aug 24, 2026
1.2900
1.3100
1.2500
1.2500
1.2500
23,400
Aug 21, 2026
1.3400
1.3650
1.2800
1.3000
1.3000
34,500
Aug 20, 2026
1.3800
1.4200
1.3200
1.3400
1.3400
55,200
Aug 19, 2026
1.4100
1.4400
1.3810
1.4200
1.4200
92,200
Aug 18, 2026
1.3390
1.4900
1.3300
1.3800
1.3800
289,200
Aug 17, 2026
1.3600
1.4200
1.2700
1.3700
1.3700
139,800
Aug 14, 2026
1.3200
1.3900
1.2870
1.3900
1.3900
46,500
Aug 13, 2026
1.3100
1.3500
1.3000
1.3200
1.3200
21,300
Aug 12, 2026
1.3200
1.3900
1.2700
1.3200
1.3200
94,700
Aug 11, 2026
1.3100
1.3690
1.2500
1.3000
1.3000
65,800
Aug 10, 2026
1.2700
1.3200
1.2500
1.3100
1.3100
119,300
Aug 7, 2026
1.3300
1.8400
1.1500
1.2600
1.2600
4,066,400
Aug 6, 2026
1.2800
1.3300
1.2500
1.2900
1.2900
51,400
Aug 5, 2026
1.3300
1.3300
1.2700
1.2900
1.2900
45,300
Aug 4, 2026
1.2800
1.3600
1.2400
1.3300
1.3300
61,700
Aug 3, 2026
1.2810
1.2960
1.2000
1.2700
1.2700
71,600
Jul 31, 2026
1.4000
1.4000
1.2700
1.2700
1.2700
92,200
Jul 30, 2026
1.3200
1.4400
1.2500
1.4100
1.4100
96,800
Jul 29, 2026
1.3200
1.4200
1.2300
1.3500
1.3500
362,400
Jul 28, 2026
1.5300
1.5400
1.4090
1.5250
1.5250
1,652,500
Jul 27, 2026
1.4200
1.5900
1.3400
1.5800
1.5800
389,300
Jul 24, 2026
1.3500
1.4000
1.3000
1.3700
1.3700
334,800
Jul 23, 2026
1.4500
1.4500
1.3500
1.3800
1.3800
166,700
Jul 22, 2026
1.5300
1.5800
1.4500
1.4800
1.4800
83,800
Jul 21, 2026
1.5600
1.6200
1.5100
1.5500
1.5500
195,700
Jul 20, 2026
1.5400
1.5700
1.4700
1.5600
1.5600
172,600
Jul 17, 2026
1.5600
1.6100
1.5300
1.5700
1.5700
64,800
Jul 16, 2026
1.5300
1.6900
1.5100
1.6100
1.6100
246,600
Jul 15, 2026
1.6700
1.6900
1.5100
1.5600
1.5600
169,800
Jul 14, 2026
1.6800
1.9400
1.6300
1.7100
1.7100
259,100
Jul 13, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
1.6000
1.8690
1.5200
1.7800
1.7800
414,300
Jul 10, 2026
1.8100
1.9300
1.7800
1.9000
1.9000
349,900
Jul 9, 2026
1.8500
2.1100
1.8000
2.0700
2.0700
1,256,800
Jul 8, 2026
3.4700
3.6400
2.1800
2.6000
2.6000
3,486,440
Jul 7, 2026
6.7600
7.4900
2.7200
3.5000
3.5000
15,185,590
Jul 6, 2026
4.3900
4.5000
4.2300
4.5000
4.5000
8,230
Jul 2, 2026
4.6700
4.7600
4.2000
4.2300
4.2300
13,410
Jul 1, 2026
4.5600
4.7000
4.3300
4.6200
4.6200
6,090
Jun 30, 2026
4.3900
4.7800
4.3300
4.7000
4.7000
27,240
Jun 29, 2026
4.1000
4.4600
4.1000
4.3900
4.3900
14,250
Jun 26, 2026
4.1000
4.3700
4.0400
4.1500
4.1500
14,310
Jun 25, 2026
4.4000
4.4100
4.1000
4.1000
4.1000
22,380
Jun 24, 2026
4.5000
4.6000
4.4000
4.4000
4.4000
25,120
Jun 23, 2026
4.4000
4.7000
4.3100
4.4300
4.4300
28,940
Jun 22, 2026
4.6300
4.7100
4.3600
4.5300
4.5300
41,700
Jun 18, 2026
4.6400
5.1900
4.6400
4.9100
4.9100
175,800
Jun 17, 2026
5.3800
5.5000
4.4500
4.4500
4.4500
75,770
Jun 16, 2026
4.7000
6.0000
4.7000
5.6400
5.6400
137,340
Jun 15, 2026
4.6900
5.1700
4.6900
5.0500
5.0500
67,030
Jun 12, 2026
4.8900
5.4500
4.5100
5.0100
5.0100
333,750
Jun 11, 2026
10.1500
10.2000
4.7000
5.2000
5.2000
13,581,410
Jun 10, 2026
3.2500
4.3200
3.0100
3.4600
3.4600
2,823,730
Jun 9, 2026
3.3000
3.7500
3.0700
3.4500
3.4500
204,090
Jun 8, 2026
3.7000
3.8000
3.6000
3.6500
3.6500
491,200
Jun 5, 2026
3.8200
3.8200
3.7000
3.7000
3.7000
6,490
Jun 4, 2026
4.0800
4.2000
3.8200
3.8300
3.8300
6,380
Jun 3, 2026
4.4200
4.4200
4.0100
4.0300
4.0300
6,100
Jun 2, 2026
4.5800
4.5900
4.2100
4.3000
4.3000
5,620
Jun 1, 2026
4.8000
4.8000
4.5600
4.5800
4.5800
6,370
May 29, 2026
4.6900
5.0000
4.5600
4.8000
4.8000
4,620
May 28, 2026
4.5000
4.8900
4.5000
4.6000
4.6000
9,900
May 27, 2026
4.9000
4.9000
4.5000
4.6000
4.6000
23,380
May 26, 2026
5.0000
5.1400
4.8500
5.0000
5.0000
17,730
May 22, 2026
4.1000
5.2000
4.1000
4.9500
4.9500
21,820
May 21, 2026
4.0000
4.1000
3.9000
4.0400
4.0400
3,170
May 20, 2026
4.0500
4.2000
3.9000
4.0600
4.0600
2,890
May 19, 2026
3.8000
4.2000
3.8000
4.2000
4.2000
6,320
May 18, 2026
4.0000
4.0500
3.8000
3.8000
3.8000
4,970
May 15, 2026
4.0000
4.1900
3.8500
3.8800
3.8800
3,070
May 14, 2026
4.0900
4.2100
3.8500
4.0800
4.0800
6,260
May 13, 2026
4.0100
4.1500
3.8000
3.8600
3.8600
14,010
May 12, 2026
4.0000
4.3000
3.9600
4.1500
4.1500
8,760
May 11, 2026
4.2000
4.3200
4.0000
4.0300
4.0300
7,910
May 8, 2026
4.8200
4.8200
4.3000
4.3000
4.3000
2,630
May 7, 2026
4.8000
4.8000
4.5000
4.5000
4.5000
3,550
May 6, 2026
4.6000
4.8500
4.6000
4.7300
4.7300
4,360
May 5, 2026
4.9000
4.9000
4.4300
4.5600
4.5600
3,250
May 4, 2026
4.8000
4.9200
4.7000
4.7000
4.7000
3,560
May 1, 2026
4.7000
4.8500
4.5800
4.8000
4.8000
9,270
Apr 30, 2026
4.5000
4.6900
4.2000
4.5000
4.5000
7,050
Apr 29, 2026
4.7800
4.7800
4.2000
4.4500
4.4500
12,160
Apr 28, 2026
5.0000
5.0500
4.7000
4.7300
4.7300
7,000
Apr 27, 2026
5.2800
5.6000
5.0000
5.0100
5.0100
3,040
Apr 24, 2026
5.1000
5.4600
5.1000
5.1400
5.1400
11,710
Apr 23, 2026
5.4000
5.8000
5.1000
5.1100
5.1100
8,030
Apr 22, 2026
5.4000
5.5900
5.0400
5.4800
5.4800
8,210
Apr 21, 2026
5.6200
5.7000
5.3000
5.3100
5.3100
7,180
Apr 20, 2026
5.6000
5.6800
5.5000
5.5100
5.5100
10,250
Apr 17, 2026
5.6100
5.8900
5.6000
5.6000
5.6000
12,780
Apr 16, 2026
5.8000
5.9300
5.6000
5.6500
5.6500
12,780
Apr 15, 2026
5.9300
6.1900
5.4300
5.7800
5.7800
13,030
Apr 14, 2026
5.8900
6.2000
5.8900
5.9300
5.9300
9,530
Apr 13, 2026
5.8000
6.3600
5.8000
5.9300
5.9300
7,940
Apr 10, 2026
6.0500
6.2000
5.9000
6.0000
6.0000
7,060
Apr 9, 2026
5.9500
6.2900
5.6000
6.2800
6.2800
13,610
Apr 8, 2026
6.1300
6.5000
5.5000
5.9200
5.9200
24,710
Apr 7, 2026
6.3000
6.5000
6.1200
6.1200
6.1200
10,210
Apr 6, 2026
6.3500
6.7000
6.3500
6.5000
6.5000
4,980
Apr 2, 2026
6.5000
6.7500
6.3000
6.6700
6.6700
11,830
Apr 1, 2026
6.6000
7.0000
6.3500
6.4000
6.4000
17,840
Mar 31, 2026
6.5300
6.6000
6.3000
6.4000
6.4000
14,900
Mar 30, 2026
6.5300
6.9000
6.4000
6.5000
6.5000
15,780
Mar 27, 2026
6.4000
7.0000
6.4000
6.4000
6.4000
13,450
Mar 26, 2026
6.4000
6.8000
6.2000
6.2000
6.2000
5,870
Mar 25, 2026
6.6300
7.0000
6.3700
6.4000
6.4000
7,900
Mar 24, 2026
6.5700
6.7100
6.2500
6.4700
6.4700
17,550
Mar 23, 2026
6.6700
6.9800
6.6700
6.8600
6.8600
7,600
Mar 20, 2026
7.1000
7.1000
6.5600
6.8000
6.8000
8,760
Mar 19, 2026
6.4100
7.1000
6.4100
7.1000
7.1000
29,050
Mar 18, 2026
6.8800
6.9800
6.3400
6.4000
6.4000
26,430
Mar 17, 2026
7.0000
7.2800
6.8000
6.8800
6.8800
27,790
Mar 16, 2026
7.2600
7.9000
6.7300
7.0400
7.0400
33,130
Mar 13, 2026
7.9000
7.9900
6.8100
7.0000
7.0000
48,580
Mar 12, 2026
7.5800
8.4200
7.2800
7.2800
7.2800
48,340
Mar 11, 2026
6.8400
8.0000
6.8300
7.2900
7.2900
95,380
Mar 10, 2026
6.6900
7.5000
6.5100
6.5100
6.5100
49,210
Mar 9, 2026
5.5900
8.0800
5.4600
6.7300
6.7300
159,910
Mar 6, 2026
5.9300
6.6000
4.9000
6.2400
6.2400
516,970
Mar 5, 2026
10.4000
11.1000
9.0700
10.3000
10.3000
133,940
Mar 4, 2026
8.5000
13.4000
8.3700
11.4000
11.4000
1,819,010
Mar 3, 2026
4.4000
8.3500
4.4000
7.6300
7.6300
2,580,640
Mar 2, 2026
4.6000
4.6700
4.4000
4.5000
4.5000
36,890
Feb 27, 2026
5.0300
5.2600
4.9000
4.9000
4.9000
14,210
Feb 26, 2026
5.1000
5.5000
5.1000
5.1000
5.1000
14,740
Feb 25, 2026
5.2400
5.4000
5.2000
5.2900
5.2900
27,550
Feb 24, 2026
5.2000
5.6000
5.2000
5.3400
5.3400
30,350
Feb 23, 2026
5.8100
5.8400
5.2000
5.5200
5.5200
26,470
Feb 20, 2026
6.4400
6.4400
5.8000
5.9200
5.9200
24,170
Feb 19, 2026
6.1500
6.9000
5.9100
6.4200
6.4200
52,440
Feb 18, 2026
5.8000
6.5700
5.6600
6.4000
6.4000
114,750
Feb 17, 2026
6.7000
7.0000
5.0000
5.4900
5.4900
116,630
Feb 13, 2026
10.1000
11.3000
7.6000
8.0000
8.0000
216,850
Feb 12, 2026
9.4800
11.8000
9.4000
10.0000
10.0000
284,730
Feb 11, 2026
14.7000
17.9000
10.0000
10.6000
10.6000
2,785,760
Feb 10, 2026
9.7200
13.2000
8.8000
11.9000
11.9000
2,427,480
Feb 9, 2026
7.3500
14.5000
7.0100
13.5000
13.5000
17,725,090
Feb 6, 2026
6.4600
7.1700
5.2900
5.7400
5.7400
12,271,420
Feb 5, 2026
3.9100
4.3900
3.8100
3.8100
3.8100
825,500
Feb 4, 2026
3.8000
4.1800
3.8000
3.8000
3.8000
17,190
Feb 3, 2026
4.3300
4.6100
3.6000
3.8500
3.8500
42,710
Feb 2, 2026
4.7800
4.7800
4.1300
4.2000
4.2000
46,910
Jan 30, 2026
4.8200
5.1200
4.6000
4.6000
4.6000
24,540
Jan 29, 2026
4.8000
5.1000
4.7000
4.8400
4.8400
28,890
Jan 28, 2026
4.9900
5.1500
4.9000
4.9100
4.9100
25,990
Jan 27, 2026
5.0200
5.2600
4.9200
4.9200
4.9200
24,230
Jan 26, 2026
5.0000
5.2300
4.8100
4.8100
4.8100
85,550
Jan 23, 2026
6.1100
6.2200
5.8000
5.9000
5.9000
42,350
Jan 22, 2026
6.0500
6.6400
5.9400
6.0300
6.0300
127,860
Jan 21, 2026
6.1000
6.9900
5.7000
6.1100
6.1100
418,640
Jan 20, 2026
6.7200
8.5000
5.6000
5.7300
5.7300
8,040,810
Jan 16, 2026
4.6000
4.7000
4.4000
4.4600
4.4600
358,820
Jan 15, 2026
4.1300
4.5800
4.1300
4.3800
4.3800
28,600
Jan 14, 2026
4.5900
4.8300
4.2000
4.2000
4.2000
28,960
Jan 13, 2026
4.9300
5.0000
4.6500
4.6500
4.6500
23,950
Jan 12, 2026
5.1000
5.2000
4.9000
4.9200
4.9200
31,170
Jan 9, 2026
5.0100
5.3000
5.0100
5.0500
5.0500
26,230
Jan 8, 2026
5.2000
5.4400
5.0500
5.0600
5.0600
36,020
Jan 7, 2026
5.5000
5.7500
5.3100
5.3300
5.3300
18,130
Jan 6, 2026
5.5000
5.6900
5.2100
5.6000
5.6000
27,950
Jan 5, 2026
5.8000
5.9800
5.2000
5.5900
5.5900
64,770
Jan 2, 2026
5.2000
6.1200
5.2000
5.8000
5.8000
68,390
Dec 31, 2025
5.8000
5.8000
5.1000
5.1200
5.1200
38,450
Dec 30, 2025
5.3500
5.8500
5.1500
5.8000
5.8000
66,000
Dec 29, 2025
4.9300
6.8500
4.8900
5.3000
5.3000
694,700
Dec 26, 2025
5.0000
5.2300
5.0000
5.0700
5.0700
26,510
Dec 24, 2025
5.0000
5.3000
5.0000
5.3000
5.3000
16,190
Dec 23, 2025
5.0000
5.3500
5.0000
5.3000
5.3000
31,680
Dec 22, 2025
6.0000
6.0100
5.3000
5.4000
5.4000
62,510
Dec 19, 2025
6.0700
6.3500
5.9000
6.1000
6.1000
47,300
Dec 18, 2025
7.0000
7.4900
5.3400
6.1300
6.1300
122,740
Dec 17, 2025
6.8000
10.6000
6.5000
6.8500
6.8500
489,010
Dec 16, 2025
9.3900
9.3900
6.5000
7.2000
7.2000
244,210
Dec 15, 2025
16.6000
16.7000
7.7000
10.2000
10.2000
616,240
Dec 12, 2025
147.8000
151.5000
16.0000
26.5000
26.5000
687,330
Dec 11, 2025
142.4000
153.9000
140.0000
151.2000
151.2000
615,100
Dec 10, 2025
143.8000
146.5000
136.2000
139.9000
139.9000
83,070
Dec 9, 2025
132.2000
145.5000
128.0000
145.5000
145.5000
16,290
Dec 8, 2025
121.6000
135.3000
115.1000
130.4000
130.4000
18,840
Dec 5, 2025
102.6000
122.6000
102.6000
114.7000
114.7000
12,430
Dec 4, 2025
102.9000
107.0000
100.1400
104.8000
104.8000
12,530
Dec 3, 2025
100.5000
106.7700
100.2000
104.7000
104.7000
57,290
Dec 2, 2025
93.9000
108.0000
93.9000
103.8000
103.8000
14,240
Dec 1, 2025
100.6000
104.1000
93.6000
99.9000
99.9000
134,510
Nov 28, 2025
99.0000
108.0000
98.0000
105.5000
105.5000
15,300
Nov 26, 2025
91.1000
103.0000
90.0000
99.0000
99.0000
163,790
Nov 25, 2025
89.1000
97.0000
88.0000
95.3000
95.3000
35,430
Nov 24, 2025
98.3000
109.5000
61.3000
93.9000
93.9000
25,530
Nov 21, 2025
77.6000
105.2000
77.5000
97.6000
97.6000
37,810
Nov 20, 2025
59.3000
82.1000
54.0000
77.5000
77.5000
80,210
Nov 19, 2025
60.0000
75.6000
57.5000
60.8000
60.8000
313,570
Nov 18, 2025
57.5000
61.1000
51.6000
60.1000
60.1000
212,620
Nov 17, 2025
58.1000
60.6000
56.6000
57.6000
57.6000
17,160
Nov 14, 2025
57.0000
59.8000
55.0000
58.7000
58.7000
101,910
Nov 13, 2025
52.3000
58.0000
51.0000
57.4000
57.4000
95,750
Nov 12, 2025
47.7000
55.0000
47.2000
52.0000
52.0000
113,310
Nov 11, 2025
45.4000
46.7000
45.2000
46.3000
46.3000
4,420
Nov 10, 2025
46.6000
47.0000
45.9000
46.9000
46.9000
5,300
Nov 7, 2025
45.5000
47.1500
45.0000
47.0000
47.0000
11,170
