Get the Stockscreener App
0.7993
4.28%
-0.0357
After Hours:
.80
0.0007
+0.09%
Cheche Group Inc Stock (CCG) Price History
The historical daily chart and data for Cheche Group Inc stock (CCG), show that the latest closing stock price as of January 29, 2026, is $0.7993.
- Cheche Group Inc all-time high stock price is $24.19, occurred on September 22, 2023.
- The lowest Cheche Group Inc stock price recorded was $0.555 on September 09, 2024. Since then, Cheche Group Inc's stock price has risen over 44.02% to $0.7993 now.
- The 52-week high stock price for CCG is $1.54, representing a 92.67% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for CCG is $0.7144, indicating a -10.62% decrease from the current share price, occurred on April 11, 2025.
The table below shows more information about CCG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 29, 2026 | $0.8499 | $0.799 | $0.0509 | 209,607.0 | -4.28% |
| Jan 28, 2026 | $0.86 | $0.835 | $0.025 | 109,611.0 | +0.00% |
| Jan 27, 2026 | $0.87 | $0.835 | $0.035 | 66,458.0 | -0.61% |
| Jan 26, 2026 | $0.85 | $0.832 | $0.018 | 121,101.0 | +0.97% |
| Jan 23, 2026 | $0.87 | $0.832 | $0.038 | 37,059.0 | +0.18% |
| Jan 22, 2026 | $0.87 | $0.8305 | $0.0395 | 70,991.0 | +0.00% |
| Jan 21, 2026 | $0.8616 | $0.8305 | $0.0311 | 91,973.0 | -1.13% |
| Jan 20, 2026 | $0.88 | $0.82 | $0.06 | 92,864.0 | -1.18% |
| Jan 16, 2026 | $0.87 | $0.8305 | $0.0395 | 125,172.0 | +2.40% |
| Jan 15, 2026 | $0.86 | $0.83 | $0.03 | 60,343.0 | +1.23% |
| Jan 14, 2026 | $0.85 | $0.82 | $0.03 | 41,119.0 | -0.59% |
| Jan 13, 2026 | $0.859 | $0.82 | $0.039 | 50,849.0 | -0.85% |
| Jan 12, 2026 | $0.85 | $0.8296 | $0.0204 | 77,394.0 | -0.68% |
| Jan 09, 2026 | $0.85 | $0.8334 | $0.0166 | 37,010.0 | -0.14% |
| Jan 08, 2026 | $0.86 | $0.835 | $0.025 | 81,398.0 | -2.05% |
| Jan 07, 2026 | $0.8825 | $0.849 | $0.0335 | 42,620.0 | +3.74% |
| Jan 06, 2026 | $0.85 | $0.8256 | $0.0244 | 27,207.0 | +0.07% |
| Jan 05, 2026 | $0.85 | $0.82 | $0.03 | 53,838.0 | +1.81% |
| Jan 02, 2026 | $0.85 | $0.8103 | $0.0397 | 37,885.0 | -2.37% |
| Dec 31, 2025 | $0.8501 | $0.8107 | $0.0394 | 195,687.0 | -2.35% |
Cheche Group Inc Stock (CCG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cheche Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cheche Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cheche Group Inc Stock (CCG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $0.8825 | $0.799 | $0.0835 | 1,644,106.0 | -3.70% |
Cheche Group Inc Stock (CCG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.00 | $0.85 | $0.15 | 1,444,265.0 | -12.37% |
| Nov, 2025 | $1.05 | $0.9001 | $0.1499 | 1,620,916.0 | -7.62% |
| Oct, 2025 | $1.35 | $0.95 | $0.40 | 4,702,863.0 | -16.67% |
| Sep, 2025 | $1.54 | $0.8807 | $0.6593 | 17,286,287.0 | +41.53% |
| Aug, 2025 | $0.9396 | $0.74 | $0.1996 | 4,198,826.0 | +17.19% |
| Jul, 2025 | $0.83 | $0.724 | $0.106 | 2,865,480.0 | -2.69% |
| Jun, 2025 | $0.84 | $0.7206 | $0.1194 | 2,018,285.0 | -5.13% |
| May, 2025 | $0.9199 | $0.78 | $0.1399 | 3,554,379.0 | -7.55% |
| Apr, 2025 | $1.07 | $0.7144 | $0.3556 | 6,236,338.0 | +4.72% |
| Mar, 2025 | $1.49 | $0.751 | $0.739 | 13,627,081.0 | -31.45% |
| Feb, 2025 | $1.50 | $0.8313 | $0.6687 | 16,701,905.0 | +41.07% |
| Jan, 2025 | $0.966 | $0.827 | $0.139 | 5,410,178.0 | -1.22% |
Cheche Group Inc Stock (CCG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.9502 | $0.7211 | $0.2291 | 4,211,904.0 | +0.82% |
| Nov, 2024 | $1.01 | $0.7663 | $0.2437 | 5,609,209.0 | +9.36% |
| Oct, 2024 | $1.04 | $0.661 | $0.379 | 8,402,910.0 | -15.22% |
| Sep, 2024 | $0.9381 | $0.555 | $0.3831 | 8,006,928.0 | +16.44% |
| Aug, 2024 | $1.10 | $0.7204 | $0.3796 | 9,474,202.0 | -4.58% |
| Jul, 2024 | $1.08 | $0.70 | $0.38 | 5,543,862.0 | -0.12% |
| Jun, 2024 | $1.16 | $0.6612 | $0.4988 | 11,294,369.0 | -30.92% |
| May, 2024 | $2.39 | $1.11 | $1.28 | 47,773,677.0 | -39.70% |
| Apr, 2024 | $3.81 | $1.60 | $2.21 | 557,406.0 | -45.92% |
| Mar, 2024 | $5.00 | $3.68 | $1.32 | 489,785.0 | -22.03% |
| Feb, 2024 | $10.00 | $3.18 | $6.82 | 9,518,195.0 | -16.46% |
| Jan, 2024 | $6.65 | $5.65 | $1.00 | 162,794.0 | -12.13% |
0.32%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):