5 DAY PERFORMANCE
+36.54%
1 MONTH PERFORMANCE
+35.41%
3 MONTH PERFORMANCE
-2.29%
6 MONTH PERFORMANCE
+26.44%
YEAR-TO-DATE PERFORMANCE
+30.91%
CCH Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.47 | $0.45 (-3.53%) | $0.47 | $0.44 | 405.36 K | $8.73 M |
| 06/18/2026 | $0.46 | $0.49 (5.73%) | $0.52 | $0.46 | 1.76 M | $9.45 M |
| 06/17/2026 | $0.54 | $0.45 (-17.28%) | $0.55 | $0.45 | 757.74 K | $8.57 M |
| 06/16/2026 | $0.47 | $0.56 (20%) | $0.60 | $0.47 | 1.37 M | $10.86 M |
| 06/15/2026 | $0.47 | $0.51 (7.67%) | $0.52 | $0.47 | 695.04 K | $9.72 M |
| 06/12/2026 | $0.49 | $0.50 (2.41%) | $0.55 | $0.45 | 3.40 M | $9.64 M |
| 06/11/2026 | $1.01 | $0.52 (-48.5%) | $1.02 | $0.47 | 135.81 M | $10.01 M |
| 06/10/2026 | $0.33 | $0.35 (6.46%) | $0.43 | $0.30 | 28.24 M | $6.66 M |
| 06/09/2026 | $0.33 | $0.35 (4.61%) | $0.38 | $0.31 | 2.04 M | $6.65 M |
| 06/08/2026 | $0.37 | $0.36 (-1.35%) | $0.38 | $0.36 | 4.91 M | $7.03 M |
| 06/05/2026 | $0.38 | $0.37 (-3.09%) | $0.38 | $0.37 | 64.93 K | $7.12 M |
| 06/04/2026 | $0.41 | $0.38 (-6.06%) | $0.42 | $0.38 | 63.80 K | $7.37 M |
| 06/03/2026 | $0.44 | $0.40 (-8.74%) | $0.44 | $0.40 | 61.00 K | $7.76 M |
| 06/02/2026 | $0.46 | $0.43 (-6.12%) | $0.46 | $0.42 | 56.20 K | $8.27 M |
| 06/01/2026 | $0.48 | $0.46 (-4.67%) | $0.48 | $0.46 | 63.73 K | $8.81 M |
| 05/29/2026 | $0.47 | $0.48 (2.41%) | $0.50 | $0.46 | 49.60 K | $9.24 M |
| 05/28/2026 | $0.45 | $0.46 (2.22%) | $0.49 | $0.45 | 103.79 K | $8.86 M |
| 05/27/2026 | $0.49 | $0.46 (-6.05%) | $0.49 | $0.45 | 236.42 K | $8.86 M |
| 05/26/2026 | $0.50 | $0.50 (0%) | $0.51 | $0.49 | 182.15 K | $9.63 M |
| 05/22/2026 | $0.41 | $0.49 (20.68%) | $0.52 | $0.41 | 220.37 K | $9.52 M |
| 05/21/2026 | $0.40 | $0.40 (0.88%) | $0.41 | $0.39 | 31.70 K | $7.77 M |
| 05/20/2026 | $0.41 | $0.41 (0.32%) | $0.42 | $0.39 | 28.90 K | $7.82 M |
| 05/19/2026 | $0.38 | $0.42 (10.53%) | $0.42 | $0.38 | 63.52 K | $8.09 M |
| 05/18/2026 | $0.40 | $0.38 (-5%) | $0.41 | $0.38 | 49.89 K | $7.32 M |
| 05/15/2026 | $0.40 | $0.39 (-2.9%) | $0.42 | $0.39 | 30.78 K | $7.48 M |
| 05/14/2026 | $0.41 | $0.41 (-0.34%) | $0.42 | $0.39 | 62.61 K | $7.85 M |
| 05/13/2026 | $0.40 | $0.39 (-3.89%) | $0.41 | $0.38 | 140.13 K | $7.42 M |
| 05/12/2026 | $0.40 | $0.42 (3.75%) | $0.43 | $0.40 | 87.63 K | $7.99 M |
| 05/11/2026 | $0.42 | $0.40 (-4.14%) | $0.43 | $0.40 | 79.22 K | $7.76 M |
| 05/08/2026 | $0.48 | $0.43 (-10.84%) | $0.48 | $0.43 | 26.31 K | $8.28 M |
| 05/07/2026 | $0.48 | $0.45 (-6.25%) | $0.48 | $0.45 | 35.59 K | $8.66 M |
| 05/06/2026 | $0.46 | $0.47 (2.8%) | $0.48 | $0.46 | 43.74 K | $9.10 M |
| 05/05/2026 | $0.49 | $0.46 (-6.9%) | $0.49 | $0.44 | 32.50 K | $8.78 M |
| 05/04/2026 | $0.48 | $0.47 (-2.06%) | $0.49 | $0.47 | 35.64 K | $9.05 M |
| 05/01/2026 | $0.47 | $0.48 (2.13%) | $0.49 | $0.46 | 92.70 K | $9.24 M |
| 04/30/2026 | $0.45 | $0.45 (-0.04%) | $0.47 | $0.42 | 70.50 K | $8.66 M |
| 04/29/2026 | $0.48 | $0.44 (-6.92%) | $0.48 | $0.42 | 121.63 K | $8.56 M |
| 04/28/2026 | $0.50 | $0.47 (-5.38%) | $0.50 | $0.47 | 70.14 K | $9.11 M |
| 04/27/2026 | $0.53 | $0.50 (-5.28%) | $0.56 | $0.50 | 30.60 K | $9.63 M |
| 04/24/2026 | $0.51 | $0.51 (0.78%) | $0.55 | $0.51 | 117.36 K | $9.89 M |
| 04/23/2026 | $0.54 | $0.51 (-5.44%) | $0.58 | $0.51 | 80.30 K | $9.83 M |
| 04/22/2026 | $0.54 | $0.55 (1.5%) | $0.56 | $0.50 | 82.50 K | $10.55 M |
| 04/21/2026 | $0.56 | $0.53 (-5.45%) | $0.57 | $0.53 | 71.94 K | $10.22 M |
| 04/20/2026 | $0.56 | $0.55 (-1.7%) | $0.57 | $0.55 | 102.56 K | $10.60 M |
| 04/17/2026 | $0.56 | $0.56 (-0.18%) | $0.59 | $0.56 | 128.16 K | $10.78 M |
| 04/16/2026 | $0.58 | $0.57 (-2.57%) | $0.59 | $0.56 | 127.81 K | $10.88 M |
| 04/15/2026 | $0.59 | $0.58 (-2.56%) | $0.62 | $0.54 | 130.73 K | $11.12 M |
| 04/14/2026 | $0.59 | $0.59 (0.68%) | $0.62 | $0.59 | 95.35 K | $11.42 M |
| 04/13/2026 | $0.58 | $0.59 (2.24%) | $0.64 | $0.58 | 79.40 K | $11.42 M |
| 04/10/2026 | $0.60 | $0.60 (-0.69%) | $0.62 | $0.59 | 70.76 K | $11.56 M |
| 04/09/2026 | $0.60 | $0.63 (5.55%) | $0.63 | $0.56 | 136.20 K | $12.09 M |
| 04/08/2026 | $0.61 | $0.59 (-3.28%) | $0.65 | $0.55 | 247.10 K | $11.40 M |
| 04/07/2026 | $0.63 | $0.61 (-2.86%) | $0.65 | $0.61 | 102.10 K | $11.78 M |
| 04/06/2026 | $0.63 | $0.65 (2.43%) | $0.67 | $0.63 | 49.80 K | $12.51 M |
| 04/02/2026 | $0.65 | $0.67 (2.63%) | $0.67 | $0.63 | 118.30 K | $12.84 M |
| 04/01/2026 | $0.66 | $0.64 (-3.03%) | $0.70 | $0.64 | 178.61 K | $12.32 M |
| 03/31/2026 | $0.65 | $0.64 (-1.92%) | $0.66 | $0.63 | 149.05 K | $12.32 M |
| 03/30/2026 | $0.65 | $0.65 (-0.51%) | $0.69 | $0.64 | 157.88 K | $12.51 M |
| 03/27/2026 | $0.64 | $0.64 (0%) | $0.70 | $0.64 | 134.50 K | $12.32 M |
| 03/26/2026 | $0.64 | $0.62 (-3.13%) | $0.68 | $0.62 | 58.70 K | $11.94 M |
| 03/25/2026 | $0.66 | $0.64 (-3.41%) | $0.70 | $0.64 | 79.00 K | $12.33 M |
| 03/24/2026 | $0.66 | $0.65 (-1.49%) | $0.67 | $0.63 | 176.17 K | $12.46 M |
| 03/23/2026 | $0.67 | $0.69 (2.85%) | $0.70 | $0.67 | 76.00 K | $13.20 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.
