Cheche Group Inc. Warrant (CCGWW)
0.03
-0.02 (-37.11%)
At close: Mar 28, 2025, 10:39 AM
0.03
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
CCGWW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 34,588 |
| Mar 27, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.01 | 33.33% | 140,372 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 200 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 800 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 26,377 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 744 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 744 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 2,125 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.01 | 50.00% | 1,200 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33% | 4,922 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 723 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 16,485 |
| Mar 11, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 141,426 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 27,138 |
| Mar 6, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 5,000 |
| Mar 5, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 46,300 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Mar 3, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.02 | 66.67% | 84,700 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 80,647 |
| Feb 27, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 83,820 |
| Feb 26, 2025 | 0.03 | 0.06 | 0.03 | 0.04 | 0.01 | 33.33% | 274,600 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 6,000 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 89,639 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 102 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 15,524 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 32,130 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 3,307 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 7,300 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 3,310 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 633 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 3,432 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 2,505 |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 1,490 |
| Feb 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 10,004 |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 637 |
| Feb 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 4,804 |
| Jan 31, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 18,536 |
| Jan 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 10,545 |
| Jan 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 5,200 |
| Jan 28, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 30,337 |
| Jan 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 87,339 |
| Jan 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 3,600 |
| Jan 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Jan 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 800 |
| Jan 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 6,600 |