5 DAY PERFORMANCE
+29.87%
1 MONTH PERFORMANCE
-5.66%
3 MONTH PERFORMANCE
+17.99%
6 MONTH PERFORMANCE
+51.52%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+128.57%
Cheche Group Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.03 | $0.04 (60%) | $0.04 | $0.02 | 7.50 K | $3.29 M |
| 12/04/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $2.55 M |
| 12/03/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 300 | $2.53 M |
| 12/02/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5 | $2.14 M |
| 12/01/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $2.14 M |
| 11/28/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $2.14 M |
| 11/26/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 800 | $2.10 M |
| 11/25/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $2.05 M |
| 11/24/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $2.05 M |
| 11/21/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $2.05 M |
| 11/20/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | |
| 11/19/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | |
| 11/18/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.70 K | $2.10 M |
| 11/17/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 500 | $2.56 M |
| 11/14/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.09 M |
| 11/13/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.09 M |
| 11/12/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.09 M |
| 11/11/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.09 M |
| 11/10/2025 | $0.03 | $0.04 (29.86%) | $0.04 | $0.03 | 2.64 K | $3.13 M |
| 11/07/2025 | $0.03 | $0.04 (53.07%) | $0.04 | $0.03 | 1.90 K | $3.55 M |
| 11/06/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.26 M |
| 11/05/2025 | $0.03 | $0.04 (23.3%) | $0.04 | $0.03 | 2.00 K | $3.27 M |
| 11/04/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $3.76 M |
| 11/03/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 218 | $3.76 M |
| 10/31/2025 | $0.04 | $0.04 (0.45%) | $0.04 | $0.04 | 1.00 K | $3.75 M |
| 10/30/2025 | $0.04 | $0.03 (-28.87%) | $0.04 | $0.03 | 735 | $2.34 M |
| 10/29/2025 | $0.04 | $0.04 (0.5%) | $0.04 | $0.04 | 905 | $3.36 M |
| 10/28/2025 | $0.04 | $0.03 (-14.65%) | $0.04 | $0.03 | 6.05 K | $2.78 M |
| 10/27/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 98 | $3.76 M |
| 10/24/2025 | $0.04 | $0.05 (12.5%) | $0.05 | $0.03 | 10.27 K | $3.76 M |
| 10/23/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.68 M |
| 10/22/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.68 M |
| 10/21/2025 | $0.04 | $0.04 (-2%) | $0.04 | $0.04 | 1.94 K | $3.68 M |
| 10/20/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $3.76 M |
| 10/17/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1.00 K | $141.19 M |
| 10/16/2025 | $0.03 | $0.04 (26.59%) | $0.05 | $0.03 | 35.51 K | $134.92 M |
| 10/15/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 200 | $153.74 M |
| 10/14/2025 | $0.03 | $0.05 (46.85%) | $0.05 | $0.03 | 80.15 K | $153.74 M |
| 10/13/2025 | $0.03 | $0.03 (-0.9%) | $0.04 | $0.03 | 12.70 K | $103.54 M |
| 10/10/2025 | $0.03 | $0.03 (0.3%) | $0.03 | $0.03 | 18.60 K | $104.80 M |
| 10/09/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 6.03 K | $124.88 M |
| 10/08/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 300 | $113.27 M |
| 10/07/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $125.51 M |
| 10/06/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 3.92 K | $124.88 M |
| 10/03/2025 | $0.04 | $0.04 (5.26%) | $0.04 | $0.04 | 35.80 K | $125.51 M |
| 10/02/2025 | $0.03 | $0.04 (15.45%) | $0.04 | $0.03 | 3.35 K | $119.54 M |
| 10/01/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 300 | $101.97 M |
| 09/30/2025 | $0.03 | $0.04 (24.78%) | $0.04 | $0.03 | 8.90 K | $134.29 M |
| 09/29/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 102 | $136.17 M |
| 09/26/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $119.23 M |
| 09/25/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 500 | $118.92 M |
| 09/24/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 3.90 K | $148.72 M |
| 09/23/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $153.74 M |
| 09/22/2025 | $0.05 | $0.05 (-0.61%) | $0.05 | $0.04 | 1.60 K | $152.49 M |
| 09/19/2025 | $0.04 | $0.05 (17.1%) | $0.05 | $0.04 | 33.00 K | $154.69 M |
| 09/18/2025 | $0.04 | $0.04 (14.48%) | $0.04 | $0.04 | 600 | $131.78 M |
| 09/17/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.14 K | $131.78 M |
| 09/16/2025 | $0.03 | $0.04 (35.27%) | $0.04 | $0.03 | 16.83 K | $131.78 M |
| 09/15/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $112.95 M |
| 09/12/2025 | $0.03 | $0.04 (2.87%) | $0.04 | $0.03 | 10.10 K | $112.64 M |
| 09/11/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.00 K | $109.50 M |
| 09/10/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5.50 K | $105.74 M |
| 09/09/2025 | $0.03 | $0.03 (8.7%) | $0.03 | $0.03 | 19.30 K | $101.97 M |
| 09/08/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5.00 K | $106.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
