Get the Stockscreener App
0.78
1.13%
-0.0089
After Hours:
.82
0.04
+5.13%
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 October 31, 2024, is $0.78.
- 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 40.54% to $0.78 now.
- The 52-week high stock price for CCG is $10.00, representing a 1,182% increase from the current share price, occurred on February 14, 2024.
- The 52-week low stock price for CCG is $0.555, indicating a -28.85% decrease from the current share price, occurred on September 09, 2024.
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 |
|---|---|---|---|---|---|
| Oct 31, 2024 | $0.80 | $0.7721 | $0.0279 | 134,588.0 | -1.13% |
| Oct 30, 2024 | $0.81 | $0.783 | $0.027 | 119,020.0 | +1.13% |
| Oct 29, 2024 | $0.82 | $0.7801 | $0.0399 | 107,936.0 | -1.45% |
| Oct 28, 2024 | $0.82 | $0.7663 | $0.0537 | 107,084.0 | +0.22% |
| Oct 25, 2024 | $0.84 | $0.748 | $0.092 | 618,527.0 | -0.28% |
| Oct 24, 2024 | $0.8649 | $0.7911 | $0.0738 | 304,565.0 | -5.18% |
| Oct 23, 2024 | $0.89 | $0.8304 | $0.0596 | 224,229.0 | -3.84% |
| Oct 22, 2024 | $0.8864 | $0.8465 | $0.0399 | 222,553.0 | +2.20% |
| Oct 21, 2024 | $0.8962 | $0.84 | $0.0562 | 663,785.0 | -3.41% |
| Oct 18, 2024 | $0.92 | $0.80 | $0.12 | 436,107.0 | +11.25% |
| Oct 17, 2024 | $0.799 | $0.78 | $0.019 | 111,553.0 | -0.88% |
| Oct 16, 2024 | $0.825 | $0.7521 | $0.0729 | 336,783.0 | +3.58% |
| Oct 15, 2024 | $0.7941 | $0.7502 | $0.0439 | 80,102.0 | -2.95% |
| Oct 14, 2024 | $0.84 | $0.7811 | $0.0589 | 266,594.0 | -5.05% |
| Oct 11, 2024 | $0.8416 | $0.76 | $0.0816 | 643,653.0 | +18.90% |
| Oct 10, 2024 | $0.7278 | $0.6853 | $0.0425 | 259,586.0 | +2.64% |
| Oct 09, 2024 | $0.7169 | $0.6704 | $0.0465 | 261,288.0 | -0.01% |
| Oct 08, 2024 | $0.78 | $0.661 | $0.119 | 449,775.0 | -8.58% |
| Oct 07, 2024 | $0.824 | $0.7206 | $0.1034 | 275,378.0 | -0.11% |
| Oct 04, 2024 | $0.9151 | $0.747 | $0.1681 | 741,357.0 | -15.71% |
| Oct 03, 2024 | $0.984 | $0.8801 | $0.1039 | 480,177.0 | -13.59% |
| Oct 02, 2024 | $1.04 | $0.93 | $0.11 | 711,505.0 | +6.16% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $1.04 | $0.661 | $0.379 | 8,537,498.0 | -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% |
Cheche Group Inc Stock (CCG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.98 | $6.10 | $1.88 | 240,443.0 | -17.67% |
| Nov, 2023 | $8.58 | $4.88 | $3.70 | 909,369.0 | +36.06% |
| Oct, 2023 | $11.29 | $5.20 | $6.09 | 2,317,821.0 | -46.30% |
| Sep, 2023 | $24.19 | $10.41 | $13.78 | 10,639,960.0 | +0.00% |
2.54%
2.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):