MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCG — Cheche Group Inc. Class A Ordinary Shares
NasdaqCheche Group Inc. Class A Ordinary Shares
$5.35
+0.04(+0.75%)
- O
- 5.29
- H
- 6.01
- L
- 5.29
- V
- 8.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.35
Period Return+470.36%
Period High$18.55
Period Low$0.35
Avg Daily Volume154.6K
Total Trading Days365
CCG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.29 | $6.01 | $5.29 | $5.35 | +$0.04 | +0.75% | 8,723 | $5.58 | $5.29 $6.01 |
| Oct 1, 2026 | $6.06 | $6.09 | $4.70 | $5.31 | $-0.69 | -11.50% | 20,780 | $5.46 | $4.70 $6.09 |
| Sep 30, 2026 | $7.88 | $8.18 | $6.00 | $6.00 | $-1.62 | -21.26% | 45,887 | $7.35 | $6.00 $8.18 |
| Sep 29, 2026 | $9.90 | $10.41 | $7.52 | $7.62 | $-2.30 | -23.19% | 69,622 | $8.98 | $7.52 $10.41 |
| Sep 28, 2026 | $11.00 | $11.00 | $8.20 | $9.92 | $-1.38 | -12.21% | 42,183 | $9.89 | $8.20 $11.00 |
| Sep 25, 2026 | $12.64 | $13.08 | $11.21 | $11.30 | $-1.64 | -12.67% | 20,012 | $12.39 | $11.21 $13.08 |
| Sep 24, 2026 | $12.50 | $13.17 | $12.50 | $12.94 | +$0.00 | +0.00% | 80,665 | $12.92 | $12.50 $13.17 |
| Sep 23, 2026 | $12.49 | $13.20 | $12.40 | $12.94 | $-0.06 | -0.46% | 43,239 | $12.77 | $12.40 $13.20 |
| Sep 22, 2026 | $12.81 | $13.18 | $12.48 | $13.00 | +$0.59 | +4.75% | 38,487 | $12.79 | $12.48 $13.18 |
| Sep 21, 2026 | $13.00 | $13.46 | $12.30 | $12.41 | $-0.56 | -4.32% | 38,330 | $12.89 | $12.30 $13.46 |
| Sep 18, 2026 | $12.11 | $13.39 | $11.50 | $12.97 | +$0.87 | +7.19% | 79,709 | $12.28 | $11.50 $13.39 |
| Sep 17, 2026 | $13.30 | $14.30 | $12.01 | $12.10 | $-1.77 | -12.76% | 38,976 | $13.35 | $12.01 $14.30 |
| Sep 16, 2026 | $13.97 | $14.09 | $13.54 | $13.87 | +$0.07 | +0.51% | 7,632 | $13.96 | $13.54 $14.09 |
| Sep 15, 2026 | $14.97 | $15.12 | $13.78 | $13.80 | $-0.81 | -5.54% | 12,601 | $14.36 | $13.78 $15.12 |
| Sep 14, 2026 | $15.46 | $15.49 | $14.51 | $14.61 | $-1.35 | -8.48% | 19,654 | $14.94 | $14.51 $15.49 |
| Sep 11, 2026 | $13.00 | $15.99 | $13.00 | $15.96 | +$2.76 | +20.93% | 39,790 | $14.14 | $13.00 $15.99 |
| Sep 10, 2026 | $12.50 | $14.60 | $11.81 | $13.20 | +$0.20 | +1.54% | 79,105 | $13.46 | $11.81 $14.60 |
| Sep 9, 2026 | $14.01 | $14.01 | $12.70 | $13.00 | $-1.01 | -7.21% | 14,669 | $13.59 | $12.70 $14.01 |
| Sep 8, 2026 | $15.53 | $15.53 | $13.50 | $14.01 | $-2.01 | -12.55% | 32,426 | $14.35 | $13.50 $15.53 |
| Sep 4, 2026 | $15.90 | $17.27 | $15.56 | $16.02 | +$0.43 | +2.76% | 41,950 | $16.53 | $15.56 $17.27 |
| Sep 3, 2026 | $15.42 | $16.40 | $14.80 | $15.59 | +$0.12 | +0.78% | 35,215 | $15.55 | $14.80 $16.40 |
| Sep 2, 2026 | $15.31 | $17.16 | $15.31 | $15.47 | +$0.38 | +2.52% | 27,485 | $16.16 | $15.31 $17.16 |
| Sep 1, 2026 | $15.09 | $16.09 | $14.50 | $15.09 | $-0.41 | -2.65% | 58,191 | $15.53 | $14.50 $16.09 |
| Aug 31, 2026 | $15.20 | $16.73 | $15.20 | $15.50 | +$0.11 | +0.71% | 17,971 | $15.91 | $15.20 $16.73 |
| Aug 28, 2026 | $16.30 | $16.30 | $14.76 | $15.39 | $-0.85 | -5.23% | 8,047 | $15.58 | $14.76 $16.30 |
| Aug 27, 2026 | $16.40 | $17.21 | $16.24 | $16.24 | $-0.27 | -1.66% | 35,583 | $16.70 | $16.24 $17.21 |
| Aug 26, 2026 | $17.25 | $18.16 | $15.97 | $16.51 | $-0.70 | -4.05% | 30,102 | $16.73 | $15.97 $18.16 |
| Aug 25, 2026 | $16.60 | $17.21 | $15.39 | $17.21 | +$0.35 | +2.08% | 46,343 | $16.50 | $15.39 $17.21 |
| Aug 24, 2026 | $16.50 | $17.50 | $16.45 | $16.86 | +$0.73 | +4.53% | 16,294 | $17.09 | $16.45 $17.50 |
| Aug 21, 2026 | $16.00 | $16.60 | $15.10 | $16.13 | +$0.13 | +0.81% | 12,336 | $15.80 | $15.10 $16.60 |