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%
CCHH — CCH Holdings Ltd Class A Ordinary Shares
NasdaqCCH Holdings Ltd Class A Ordinary Shares
$1.02
+0.02(+2.00%)
- O
- 1.00
- H
- 1.05
- L
- 0.96
- V
- 25.88K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.02
Period Return-77.03%
Period High$15.39
Period Low$0.18
Avg Daily Volume3.89M
Total Trading Days250
CCHH — Historical OHLCV Price & Volume Table
Oct 3, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.00 | $1.05 | $0.96 | $1.02 | +$0.02 | +2.00% | 25,876 | $0.99 | $0.96 $1.05 |
| Oct 1, 2026 | $0.90 | $1.02 | $0.86 | $1.00 | +$0.10 | +11.11% | 38,724 | $0.94 | $0.86 $1.02 |
| Sep 30, 2026 | $0.99 | $0.99 | $0.90 | $0.90 | $-0.05 | -5.26% | 10,785 | $0.93 | $0.90 $0.99 |
| Sep 29, 2026 | $0.96 | $1.08 | $0.90 | $0.95 | +$0.02 | +1.96% | 41,849 | $0.96 | $0.90 $1.08 |
| Sep 28, 2026 | $0.97 | $1.00 | $0.90 | $0.93 | $-0.07 | -6.83% | 29,358 | $0.95 | $0.90 $1.00 |
| Sep 25, 2026 | $0.97 | $1.00 | $0.93 | $1.00 | $-0.03 | -2.91% | 22,304 | $0.97 | $0.93 $1.00 |
| Sep 24, 2026 | $0.99 | $1.03 | $0.96 | $1.03 | $-0.01 | -0.48% | 24,373 | $0.99 | $0.96 $1.03 |
| Sep 23, 2026 | $0.97 | $1.04 | $0.95 | $1.04 | +$0.04 | +3.50% | 23,027 | $0.97 | $0.95 $1.04 |
| Sep 22, 2026 | $0.94 | $1.00 | $0.90 | $1.00 | +$0.06 | +6.38% | 88,514 | $0.93 | $0.90 $1.00 |
| Sep 21, 2026 | $1.20 | $1.24 | $0.90 | $0.94 | $-0.30 | -24.19% | 211,623 | $1.05 | $0.90 $1.24 |
| Sep 18, 2026 | $1.20 | $1.29 | $1.17 | $1.24 | +$0.06 | +5.08% | 125,255 | $1.23 | $1.17 $1.29 |
| Sep 17, 2026 | $1.12 | $1.19 | $1.10 | $1.18 | +$0.06 | +5.36% | 31,251 | $1.17 | $1.10 $1.19 |
| Sep 16, 2026 | $1.16 | $1.22 | $1.07 | $1.12 | $-0.06 | -5.08% | 24,483 | $1.12 | $1.07 $1.22 |
| Sep 15, 2026 | $1.15 | $1.18 | $1.07 | $1.18 | $-0.05 | -3.67% | 20,280 | $1.11 | $1.07 $1.18 |
| Sep 14, 2026 | $1.15 | $1.23 | $1.10 | $1.23 | $-0.01 | -0.41% | 9,779 | $1.16 | $1.10 $1.23 |
| Sep 11, 2026 | $1.16 | $1.23 | $1.14 | $1.23 | +$0.02 | +1.65% | 13,113 | $1.18 | $1.14 $1.23 |
| Sep 10, 2026 | $1.18 | $1.23 | $1.17 | $1.21 | +$0.01 | +0.41% | 16,210 | $1.18 | $1.17 $1.23 |
| Sep 9, 2026 | $1.19 | $1.24 | $1.18 | $1.21 | +$0.01 | +0.42% | 7,483 | $1.20 | $1.18 $1.24 |
| Sep 8, 2026 | $1.22 | $1.24 | $1.19 | $1.20 | $-0.05 | -4.00% | 14,190 | $1.22 | $1.19 $1.24 |
| Sep 4, 2026 | $1.25 | $1.26 | $1.18 | $1.25 | $-0.01 | -0.79% | 41,736 | $1.23 | $1.18 $1.26 |
| Sep 3, 2026 | $1.23 | $1.35 | $1.22 | $1.26 | +$0.01 | +0.80% | 127,079 | $1.28 | $1.22 $1.35 |
| Sep 2, 2026 | $1.24 | $1.26 | $1.22 | $1.25 | +$0.01 | +0.81% | 10,459 | $1.24 | $1.22 $1.26 |
| Sep 1, 2026 | $1.22 | $1.25 | $1.22 | $1.24 | +$0.02 | +1.64% | 15,204 | $1.23 | $1.22 $1.25 |
| Aug 31, 2026 | $1.23 | $1.24 | $1.21 | $1.22 | +$0.01 | +0.83% | 14,570 | $1.24 | $1.21 $1.24 |
| Aug 28, 2026 | $1.23 | $1.26 | $1.18 | $1.21 | $-0.01 | -0.82% | 30,317 | $1.22 | $1.18 $1.26 |
| Aug 27, 2026 | $1.22 | $1.25 | $1.22 | $1.22 | $-0.01 | -0.81% | 19,446 | $1.24 | $1.22 $1.25 |
| Aug 26, 2026 | $1.31 | $1.34 | $1.22 | $1.23 | $-0.04 | -3.15% | 27,748 | $1.26 | $1.22 $1.34 |
| Aug 25, 2026 | $1.26 | $1.34 | $1.25 | $1.27 | +$0.02 | +1.60% | 36,827 | $1.28 | $1.25 $1.34 |
| Aug 24, 2026 | $1.29 | $1.31 | $1.25 | $1.25 | $-0.05 | -3.85% | 27,586 | $1.28 | $1.25 $1.31 |
| Aug 21, 2026 | $1.34 | $1.37 | $1.28 | $1.30 | $-0.04 | -2.99% | 34,706 | $1.30 | $1.28 $1.37 |