5 DAY PERFORMANCE
-40.18%
1 MONTH PERFORMANCE
-48.46%
3 MONTH PERFORMANCE
-86.35%
6 MONTH PERFORMANCE
-90.15%
YEAR-TO-DATE PERFORMANCE
-86.91%
CCH Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.20 | $1.24 (3.33%) | $1.29 | $1.17 | 125.30 K | $2.39 M |
| 09/17/2026 | $1.12 | $1.18 (5.36%) | $1.19 | $1.10 | 31.30 K | $2.27 M |
| 09/16/2026 | $1.16 | $1.12 (-3.45%) | $1.22 | $1.07 | 24.48 K | $2.16 M |
| 09/15/2026 | $1.15 | $1.18 (2.61%) | $1.18 | $1.07 | 20.39 K | $2.27 M |
| 09/14/2026 | $1.15 | $1.23 (6.96%) | $1.23 | $1.10 | 9.80 K | $2.37 M |
| 09/11/2026 | $1.16 | $1.23 (6.03%) | $1.23 | $1.14 | 13.11 K | $2.37 M |
| 09/10/2026 | $1.18 | $1.21 (2.54%) | $1.23 | $1.17 | 16.21 K | $2.33 M |
| 09/09/2026 | $1.19 | $1.21 (1.68%) | $1.24 | $1.18 | 7.54 K | $2.33 M |
| 09/08/2026 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.19 | 14.20 K | $2.31 M |
| 09/04/2026 | $1.25 | $1.25 (0%) | $1.26 | $1.18 | 41.74 K | $2.41 M |
| 09/03/2026 | $1.23 | $1.26 (2.44%) | $1.35 | $1.22 | 127.08 K | $2.43 M |
| 09/02/2026 | $1.24 | $1.25 (0.81%) | $1.26 | $1.22 | 10.65 K | $2.41 M |
| 09/01/2026 | $1.22 | $1.24 (1.64%) | $1.25 | $1.22 | 15.20 K | $2.39 M |
| 08/31/2026 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.21 | 14.57 K | $2.35 M |
| 08/28/2026 | $1.23 | $1.21 (-1.63%) | $1.26 | $1.18 | 30.32 K | $2.33 M |
| 08/27/2026 | $1.22 | $1.22 (0%) | $1.25 | $1.22 | 19.45 K | $2.35 M |
| 08/26/2026 | $1.31 | $1.23 (-6.11%) | $1.34 | $1.22 | 27.75 K | $2.37 M |
| 08/25/2026 | $1.26 | $1.27 (0.79%) | $1.34 | $1.25 | 36.83 K | $2.44 M |
| 08/24/2026 | $1.29 | $1.25 (-3.1%) | $1.31 | $1.25 | 27.59 K | $2.41 M |
| 08/21/2026 | $1.34 | $1.30 (-2.99%) | $1.37 | $1.28 | 34.71 K | $2.50 M |
| 08/20/2026 | $1.38 | $1.34 (-2.9%) | $1.42 | $1.32 | 55.25 K | $2.58 M |
| 08/19/2026 | $1.41 | $1.42 (0.71%) | $1.44 | $1.38 | 92.23 K | $2.73 M |
| 08/18/2026 | $1.34 | $1.38 (2.99%) | $1.49 | $1.33 | 289.20 K | $2.66 M |
| 08/17/2026 | $1.36 | $1.37 (0.74%) | $1.42 | $1.27 | 140.05 K | $2.64 M |
| 08/14/2026 | $1.32 | $1.39 (5.3%) | $1.39 | $1.29 | 46.79 K | $2.68 M |
| 08/13/2026 | $1.31 | $1.32 (0.76%) | $1.35 | $1.30 | 21.30 K | $2.54 M |
| 08/12/2026 | $1.32 | $1.32 (0%) | $1.39 | $1.27 | 94.93 K | $2.54 M |
| 08/11/2026 | $1.31 | $1.30 (-0.76%) | $1.37 | $1.25 | 65.80 K | $2.50 M |
| 08/10/2026 | $1.27 | $1.31 (3.15%) | $1.32 | $1.25 | 119.32 K | $2.52 M |
| 08/07/2026 | $1.33 | $1.26 (-5.26%) | $1.84 | $1.15 | 4.07 M | $2.43 M |
| 08/06/2026 | $1.28 | $1.29 (0.78%) | $1.33 | $1.25 | 51.40 K | $2.48 M |
| 08/05/2026 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.27 | 45.33 K | $2.48 M |
| 08/04/2026 | $1.28 | $1.33 (3.91%) | $1.36 | $1.24 | 61.70 K | $2.56 M |
| 08/03/2026 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.20 | 71.63 K | $2.44 M |
| 07/31/2026 | $1.40 | $1.27 (-9.29%) | $1.40 | $1.27 | 92.21 K | $2.44 M |
| 07/30/2026 | $1.32 | $1.41 (6.82%) | $1.44 | $1.25 | 97.17 K | $2.71 M |
| 07/29/2026 | $1.32 | $1.35 (2.27%) | $1.42 | $1.23 | 368.71 K | $2.60 M |
| 07/28/2026 | $1.53 | $1.53 (0%) | $1.54 | $1.41 | 1.65 M | $2.95 M |
| 07/27/2026 | $1.42 | $1.58 (11.27%) | $1.59 | $1.34 | 389.30 K | $3.04 M |
| 07/24/2026 | $1.35 | $1.37 (1.48%) | $1.40 | $1.30 | 334.80 K | $2.64 M |
| 07/23/2026 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.35 | 166.72 K | $2.66 M |
| 07/22/2026 | $1.53 | $1.48 (-3.27%) | $1.58 | $1.45 | 83.85 K | $2.85 M |
| 07/21/2026 | $1.56 | $1.55 (-0.64%) | $1.62 | $1.51 | 195.71 K | $2.98 M |
| 07/20/2026 | $1.54 | $1.56 (1.3%) | $1.57 | $1.47 | 172.60 K | $3.00 M |
| 07/17/2026 | $1.56 | $1.57 (0.64%) | $1.61 | $1.53 | 64.82 K | $3.02 M |
| 07/16/2026 | $1.53 | $1.61 (5.23%) | $1.69 | $1.51 | 246.60 K | $3.10 M |
| 07/15/2026 | $1.67 | $1.56 (-6.59%) | $1.69 | $1.51 | 169.81 K | $3.00 M |
| 07/14/2026 | $1.68 | $1.71 (1.79%) | $1.94 | $1.63 | 259.10 K | $3.29 M |
| 07/13/2026 | $1.60 | $1.78 (11.25%) | $1.87 | $1.52 | 414.35 K | $3.43 M |
| 07/10/2026 | $1.81 | $1.90 (4.97%) | $1.93 | $1.78 | 3.50 M | $3.66 M |
| 07/09/2026 | $1.85 | $2.07 (11.89%) | $2.11 | $1.80 | 12.57 M | $3.98 M |
| 07/08/2026 | $3.47 | $2.60 (-25.07%) | $3.64 | $2.18 | 34.86 M | $5.01 M |
| 07/07/2026 | $6.76 | $3.50 (-48.22%) | $7.49 | $2.72 | 151.86 M | $6.74 M |
| 07/06/2026 | $4.39 | $4.50 (2.51%) | $4.50 | $4.23 | 82.30 K | $8.66 M |
| 07/02/2026 | $4.67 | $4.23 (-9.42%) | $4.76 | $4.20 | 134.10 K | $8.14 M |
| 07/01/2026 | $4.56 | $4.62 (1.32%) | $4.70 | $4.33 | 60.90 K | $8.89 M |
| 06/30/2026 | $4.39 | $4.70 (7.06%) | $4.78 | $4.33 | 272.40 K | $9.05 M |
| 06/29/2026 | $4.10 | $4.39 (7.07%) | $4.46 | $4.10 | 142.50 K | $8.45 M |
| 06/26/2026 | $4.10 | $4.15 (1.22%) | $4.37 | $4.04 | 143.15 K | $7.99 M |
| 06/25/2026 | $4.40 | $4.10 (-6.82%) | $4.41 | $4.10 | 226.34 K | $7.89 M |
| 06/24/2026 | $4.50 | $4.40 (-2.22%) | $4.60 | $4.40 | 251.20 K | $8.47 M |
| 06/23/2026 | $4.40 | $4.43 (0.68%) | $4.70 | $4.31 | 289.40 K | $8.53 M |
| 06/22/2026 | $4.63 | $4.53 (-2.16%) | $4.71 | $4.36 | 417.00 K | $8.72 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.
