Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CCGWW Historical Prices

Cheche Group Inc. Warrant · daily open, high, low, close & volume

Trading days
69
Period high
0.0424
Period low
0.0101
Period change
-73.91%
DateOpenHighLowCloseChangeVolume
Oct 30, 20260.02000.02000.01020.0102-32.00%120,800
Oct 20, 20260.01500.01500.01500.0150+1.35%929
Oct 16, 20260.01480.01480.01480.0148+17.46%21,000
Oct 15, 20260.01150.01260.01030.0126+7.69%38,165
Oct 8, 20260.01220.01220.01160.0117-3.31%2,089
Oct 6, 20260.01490.01490.01210.0121+0.00%1,572
Oct 5, 20260.01220.01220.01210.0121-19.33%5,542
Oct 1, 20260.01580.01580.01500.0150+0.00%1,542
Sep 23, 20260.01210.01720.01210.0150+2.74%41,793
Sep 22, 20260.01460.01460.01460.0146-21.08%5,000
Aug 24, 20260.01850.01850.01850.0185+5.71%702
Aug 19, 20260.01840.01840.01750.0175+19.86%2,955
Aug 13, 20260.01460.01460.01460.0146-21.93%200
Jul 27, 20260.01880.01880.01870.0187-0.53%4,184
Jul 23, 20260.01500.01880.01500.0188+33.33%11,560
Jul 22, 20260.01200.01500.01200.0141-5.37%17,771
Jul 21, 20260.01500.01500.01490.0149+27.35%1,000
Jul 20, 20260.01530.02170.01100.0117-33.14%85,118
Jul 17, 20260.02900.02900.01740.0175-30.83%8,105
Jul 16, 20260.02990.03970.02530.0253+80.71%28,339
Jul 13, 20260.02150.02750.01400.0140-34.88%10,628
Jun 30, 20260.01330.02150.01330.0215+16.85%3,920
Jun 26, 20260.01530.01840.01420.0184+39.39%77,283
Jun 23, 20260.01530.01530.01320.0132-13.16%17,020
Jun 22, 20260.01530.01530.01520.0152+10.14%5,087
Jun 15, 20260.01380.01380.01380.0138-31.00%2,500
Jun 11, 20260.02000.02000.02000.0200+0.00%620
Jun 8, 20260.02000.02000.02000.0200-8.68%172
May 28, 20260.01880.02190.01750.0219+8.96%30,995
May 22, 20260.01300.02010.01300.0201-7.37%4,700
May 20, 20260.02170.02300.02170.0217-8.44%7,423
May 15, 20260.01920.02370.01010.0237+23.44%33,948
May 13, 20260.01920.01920.01920.0192-7.69%200
May 12, 20260.01920.02080.01920.0208-12.24%16,250
May 5, 20260.02370.02370.02370.0237+22.80%500
May 4, 20260.01920.01930.01920.0193-8.10%400
May 1, 20260.02100.02100.02000.0210+9.38%13,522
Apr 30, 20260.01920.01920.01920.0192+0.00%130
Apr 29, 20260.01920.01920.01920.0192+0.00%361
Apr 24, 20260.02100.02100.01920.0192-0.52%7,406
Apr 21, 20260.02020.02250.01930.0193-4.93%62,591
Apr 14, 20260.02020.02030.02020.0203+0.50%398
Apr 13, 20260.02020.02020.02020.0202-0.49%604
Apr 8, 20260.02020.02030.02020.0203-26.18%1,600
Apr 2, 20260.02750.02870.02370.0275+36.14%10,500
Apr 1, 20260.02110.02110.02020.0202-26.28%1,466
Mar 31, 20260.02750.02750.02740.0274+7.45%660
Mar 30, 20260.02550.02750.02540.0255+22.60%21,579
Mar 20, 20260.02080.02080.02080.0208+0.00%800
Mar 12, 20260.02080.02080.02080.0208+0.97%3,478
Jan 26, 20260.02060.02060.02060.0206+0.00%100
Jan 14, 20260.02100.03000.02050.0206-28.22%28,500
Jan 5, 20260.03000.03000.02590.0287+12.55%6,307
Jan 2, 20260.02550.02550.02550.0255+25.00%500
Dec 31, 20250.02020.02040.02020.0204-32.67%2,100
Dec 30, 20250.02300.03030.02010.0303+18.36%30,146
Dec 23, 20250.02560.02560.02560.0256+0.00%3,000
Dec 15, 20250.02560.02560.02560.0256-4.83%2,540
Dec 10, 20250.02700.02700.02690.0269+3.07%1,650
Dec 9, 20250.02610.02610.02610.0261+26.70%5,000
Dec 8, 20250.02060.02060.02060.0206-48.50%25,400
Dec 5, 20250.02500.04000.02060.0400+29.87%7,490
Dec 3, 20250.03080.03080.03080.0308+20.31%250
Nov 26, 20250.02560.02570.02560.0256+1.99%750
Nov 18, 20250.02510.02520.02510.0251-17.97%1,700
Nov 17, 20250.03060.03060.03060.0306-18.18%485
Nov 10, 20250.02880.03740.02880.0374-11.79%2,641
Nov 7, 20250.02770.04240.02500.0424+8.44%1,850
Nov 5, 20250.03170.03910.03170.0391-12.72%2,000

Daily open, high, low, close and volume for Cheche Group Inc. Warrant (CCGWW). Showing 69 trading days. Unadjusted prices.