CCHH(CCHH)
CCHH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.03 | $1.09 | $0.90 | $0.98 | 61,002 |
| 10/12/2026 | $1.03 | $1.14 | $0.99 | $1.12 | 127,519 |
| 10/9/2026 | $0.98 | $1.05 | $0.98 | $0.99 | 14,177 |
| 10/8/2026 | $1.02 | $1.02 | $0.96 | $0.99 | 10,100 |
| 10/7/2026 | $0.97 | $1.05 | $0.97 | $1.01 | 20,634 |
| 10/6/2026 | $0.98 | $0.98 | $0.94 | $0.97 | 11,163 |
| 10/5/2026 | $0.98 | $1.01 | $0.94 | $0.99 | 4,100 |
| 10/2/2026 | $1.00 | $1.05 | $0.96 | $1.02 | 25,915 |
| 10/1/2026 | $0.90 | $1.02 | $0.86 | $1.00 | 38,723 |
| 9/30/2026 | $0.99 | $0.99 | $0.90 | $0.90 | 10,800 |
| 9/29/2026 | $0.96 | $1.08 | $0.90 | $0.95 | 41,849 |
| 9/28/2026 | $0.96 | $1.00 | $0.90 | $0.93 | 29,358 |
| 9/25/2026 | $0.97 | $1.00 | $0.93 | $1.00 | 22,304 |
| 9/24/2026 | $0.99 | $1.03 | $0.96 | $1.03 | 24,373 |
| 9/23/2026 | $0.97 | $1.03 | $0.95 | $1.03 | 23,027 |
| 9/22/2026 | $0.94 | $1.00 | $0.90 | $1.00 | 88,513 |
| 9/21/2026 | $1.20 | $1.24 | $0.90 | $0.94 | 211,622 |
| 9/18/2026 | $1.20 | $1.29 | $1.17 | $1.24 | 125,300 |
| 9/17/2026 | $1.12 | $1.19 | $1.10 | $1.18 | 31,300 |
| 9/16/2026 | $1.16 | $1.22 | $1.07 | $1.12 | 24,483 |
| 9/15/2026 | $1.15 | $1.18 | $1.07 | $1.18 | 20,386 |
| 9/14/2026 | $1.15 | $1.23 | $1.10 | $1.23 | 9,800 |
| 9/11/2026 | $1.16 | $1.23 | $1.14 | $1.23 | 13,112 |
| 9/10/2026 | $1.18 | $1.23 | $1.17 | $1.21 | 16,210 |
| 9/9/2026 | $1.19 | $1.24 | $1.18 | $1.21 | 7,544 |
| 9/8/2026 | $1.22 | $1.24 | $1.19 | $1.20 | 14,200 |
| 9/4/2026 | $1.25 | $1.26 | $1.18 | $1.25 | 41,736 |
| 9/3/2026 | $1.23 | $1.35 | $1.22 | $1.26 | 127,078 |
| 9/2/2026 | $1.24 | $1.26 | $1.22 | $1.25 | 10,654 |
| 9/1/2026 | $1.22 | $1.25 | $1.22 | $1.24 | 15,203 |
| 8/31/2026 | $1.23 | $1.24 | $1.21 | $1.22 | 14,569 |
| 8/28/2026 | $1.23 | $1.26 | $1.18 | $1.21 | 30,316 |
| 8/27/2026 | $1.22 | $1.25 | $1.22 | $1.22 | 19,445 |
| 8/26/2026 | $1.31 | $1.34 | $1.22 | $1.23 | 27,748 |
| 8/25/2026 | $1.26 | $1.34 | $1.25 | $1.27 | 36,827 |
| 8/24/2026 | $1.29 | $1.31 | $1.25 | $1.25 | 27,586 |
| 8/21/2026 | $1.34 | $1.37 | $1.28 | $1.30 | 34,705 |
| 8/20/2026 | $1.38 | $1.42 | $1.32 | $1.34 | 55,249 |
| 8/19/2026 | $1.41 | $1.44 | $1.38 | $1.42 | 92,232 |
| 8/18/2026 | $1.34 | $1.49 | $1.33 | $1.38 | 289,200 |
| 8/17/2026 | $1.36 | $1.42 | $1.27 | $1.37 | 140,045 |
| 8/14/2026 | $1.32 | $1.39 | $1.29 | $1.39 | 46,788 |
| 8/13/2026 | $1.31 | $1.35 | $1.30 | $1.32 | 21,300 |
| 8/12/2026 | $1.32 | $1.39 | $1.27 | $1.32 | 94,934 |
| 8/11/2026 | $1.31 | $1.37 | $1.25 | $1.30 | 65,800 |
| 8/10/2026 | $1.27 | $1.32 | $1.25 | $1.31 | 119,321 |
| 8/7/2026 | $1.33 | $1.84 | $1.15 | $1.26 | 4.07M |
| 8/6/2026 | $1.28 | $1.33 | $1.25 | $1.29 | 51,400 |
| 8/5/2026 | $1.33 | $1.33 | $1.27 | $1.29 | 45,325 |
| 8/4/2026 | $1.28 | $1.36 | $1.24 | $1.33 | 61,702 |
| 8/3/2026 | $1.28 | $1.30 | $1.20 | $1.27 | 71,631 |
| 7/31/2026 | $1.40 | $1.40 | $1.27 | $1.27 | 92,214 |
| 7/30/2026 | $1.32 | $1.44 | $1.25 | $1.41 | 97,172 |
| 7/29/2026 | $1.32 | $1.42 | $1.23 | $1.35 | 368,713 |
| 7/28/2026 | $1.53 | $1.54 | $1.41 | $1.53 | 1.65M |
| 7/27/2026 | $1.42 | $1.59 | $1.34 | $1.58 | 389,300 |
| 7/24/2026 | $1.35 | $1.40 | $1.30 | $1.37 | 334,800 |
| 7/23/2026 | $1.45 | $1.45 | $1.35 | $1.38 | 166,724 |
| 7/22/2026 | $1.53 | $1.58 | $1.45 | $1.48 | 83,847 |
| 7/21/2026 | $1.56 | $1.62 | $1.51 | $1.55 | 195,709 |
| 7/20/2026 | $1.54 | $1.57 | $1.47 | $1.56 | 172,600 |
| 7/17/2026 | $1.56 | $1.61 | $1.53 | $1.57 | 64,820 |
| 7/16/2026 | $1.53 | $1.69 | $1.51 | $1.61 | 246,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
