Cheche Group Inc. (CCG)
NASDAQ: CCG
· Real-Time Price · USD
1.21
-0.07 (-5.47%)
At close: Oct 03, 2025, 3:59 PM
1.20
-0.83%
After-hours: Oct 03, 2025, 07:51 PM EDT
CCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.26 | 1.31 | 1.18 | 1.21 | 1.21 | -5.47% | 335,828 |
| Oct 2, 2025 | 1.23 | 1.35 | 1.23 | 1.28 | 1.28 | 5.79% | 287,332 |
| Oct 1, 2025 | 1.26 | 1.29 | 1.18 | 1.21 | 1.21 | -3.97% | 234,200 |
| Sep 30, 2025 | 1.29 | 1.37 | 1.25 | 1.26 | 1.26 | -3.82% | 309,406 |
| Sep 29, 2025 | 1.29 | 1.35 | 1.28 | 1.31 | 1.31 | 0.00% | 170,117 |
| Sep 26, 2025 | 1.26 | 1.38 | 1.26 | 1.31 | 1.31 | 4.80% | 242,948 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.22 | 1.25 | 1.25 | -11.97% | 706,030 |
| Sep 24, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 273,500 |
| Sep 23, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 237,615 |
| Sep 22, 2025 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 234,864 |
| Sep 19, 2025 | 1.47 | 1.54 | 1.45 | 1.49 | 1.49 | 1.36% | 1,118,349 |
| Sep 18, 2025 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | -1.34% | 833,838 |
| Sep 17, 2025 | 1.47 | 1.50 | 1.43 | 1.49 | 1.49 | -0.67% | 839,900 |
| Sep 16, 2025 | 1.18 | 1.50 | 1.18 | 1.50 | 1.50 | 27.12% | 1,728,904 |
| Sep 15, 2025 | 1.06 | 1.21 | 1.06 | 1.18 | 1.18 | 10.28% | 704,005 |
| Sep 12, 2025 | 1.07 | 1.11 | 1.04 | 1.07 | 1.07 | 0.94% | 426,500 |
| Sep 11, 2025 | 1.06 | 1.10 | 1.03 | 1.06 | 1.06 | 0.00% | 802,900 |
| Sep 10, 2025 | 1.09 | 1.18 | 0.99 | 1.06 | 1.06 | -4.50% | 338,586 |
| Sep 9, 2025 | 1.09 | 1.12 | 1.04 | 1.11 | 1.11 | 7.77% | 358,900 |
| Sep 8, 2025 | 1.15 | 1.22 | 0.99 | 1.03 | 1.03 | -4.63% | 1,342,225 |
Page 1 of 26