Advertisement
U.S. Markets closed

Cheche Group Inc. (CCG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
3.6800-0.2700 (-6.84%)
At close: 04:00PM EDT
3.8800 +0.20 (+5.43%)
After hours: 05:01PM EDT
Advertisement
Time Period:
Mar 30, 2023 - Mar 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.00004.09003.68003.68003.680025,700
Mar 27, 20244.04004.20003.81003.85003.850033,200
Mar 26, 20244.19004.30004.00004.08004.080032,100
Mar 25, 20244.39004.39004.17504.24004.240038,600
Mar 22, 20244.33004.63004.32004.41004.410038,000
Mar 21, 20244.06004.66504.03004.23004.230018,000
Mar 20, 20244.48004.49004.19004.19004.19005,400
Mar 19, 20244.45004.64004.45004.50004.50004,500
Mar 18, 20244.40004.93604.00004.28004.280058,400
Mar 15, 20244.89004.89004.57004.75004.75001,300
Mar 14, 20244.71004.85004.58004.74004.74005,900
Mar 13, 20244.62004.92004.60004.89004.890018,600
Mar 12, 20244.79004.90004.53004.55004.550014,800
Mar 11, 20244.66004.91704.64004.78604.78609,700
Mar 08, 20244.88004.92004.58804.89004.890018,500
Mar 07, 20244.40805.00004.33004.85004.850081,200
Mar 06, 20244.27004.50004.27004.28004.280017,800
Mar 05, 20244.49004.67904.41004.41004.410012,500
Mar 04, 20244.27004.78004.27004.73004.730039,400
Mar 01, 20244.89004.89004.17004.27004.270018,900
Feb 29, 20244.70005.01004.70004.72004.720010,000
Feb 28, 20244.65004.83804.65004.70004.700016,400
Feb 27, 20244.83005.00004.51004.68004.680069,600
Feb 26, 20244.77005.27004.70004.81004.810068,500
Feb 23, 20244.84005.20004.50204.85004.850086,000
Feb 22, 20245.14005.49004.81004.85004.850064,100
Feb 21, 20245.10005.68004.82005.54005.540089,400
Feb 20, 20245.04205.16804.68404.97004.970053,200
Feb 16, 20245.35005.76005.11005.41005.4100132,600
Feb 15, 20244.75005.98004.63005.76005.7600663,600
Feb 14, 20246.560010.00004.55004.75004.75008,147,500
Feb 13, 20243.53003.66603.18003.18003.18009,400
Feb 12, 20244.25004.25003.59003.73003.730021,600
Feb 09, 20243.70003.95103.50003.50003.500027,100
Feb 08, 20243.80003.98003.50003.50003.500023,500
Feb 07, 20243.96003.96003.50003.50003.50005,600
Feb 06, 20243.97004.26003.70003.72003.72009,200
Feb 05, 20244.60004.62004.15004.15004.150028,200
Feb 02, 20245.15005.18204.51004.61004.610011,900
Feb 01, 20245.60005.65005.00005.00005.00009,500
Jan 31, 20245.90005.95005.65005.65005.650032,100
Jan 30, 20246.15006.15005.82005.90005.90002,500
Jan 29, 20246.46006.46005.88005.90005.900011,000
Jan 26, 20246.00006.00006.00006.00006.00001,200
Jan 25, 20246.36006.50006.00006.00006.00001,800
Jan 24, 20245.85006.50005.85006.50006.500014,700
Jan 23, 20246.18406.18405.93005.93005.93005,300
Jan 22, 20245.93006.01005.80005.93005.930010,200
Jan 19, 20245.81005.93005.81005.93005.93001,100
Jan 18, 20246.09006.09005.90005.90005.90003,600
Jan 17, 20246.60006.60005.82005.82005.82007,700
Jan 16, 20246.01006.27005.81006.27006.270016,500
Jan 12, 20246.07006.31006.01006.07006.07008,000
Jan 11, 20246.23006.23006.00006.07006.07007,800
Jan 10, 20246.12006.23006.00006.23006.230013,700
Jan 09, 20246.26006.39206.00006.00006.000010,800
Jan 08, 20246.56006.59006.23006.23006.23001,800
Jan 05, 20246.48906.48906.20006.22006.22003,900
Jan 04, 20246.41506.43006.25006.43006.43003,200
Jan 03, 20246.50006.50506.27006.36006.36002,000
Jan 02, 20246.64506.65006.45006.45006.45004,700
Dec 29, 20236.80006.80006.43006.43006.43003,900
Dec 28, 20236.59006.78906.59006.78906.78901,300
Dec 27, 20236.52006.95006.51006.77006.77005,000
Dec 26, 20236.67006.97006.52006.95006.95008,600
Dec 22, 20236.98006.98006.39006.39006.39003,100
Dec 21, 20236.14006.90006.14006.72006.720013,800
Dec 20, 20236.62006.62006.29006.29006.29003,200
Dec 19, 20236.65006.95006.23006.41006.410039,900
Dec 18, 20236.10006.61006.10006.61006.610025,300
Dec 15, 20236.74006.74006.25006.32506.32506,700
Dec 14, 20236.73006.73006.32006.51006.51008,800
Dec 13, 20236.11006.50006.11006.15006.15007,500
Dec 12, 20236.41006.63506.41006.63006.63001,900
Dec 11, 20237.15007.48606.75006.82006.82008,100
Dec 08, 20236.77007.15006.77007.15007.15009,800
Dec 07, 20237.01007.30506.91007.03007.030010,700
Dec 06, 20237.31007.77007.18007.51007.51008,000
Dec 05, 20237.69007.69007.19007.47007.470010,400
Dec 04, 20237.51007.90007.25007.30007.300017,200
Dec 01, 20237.73807.98007.51007.91007.910047,600
Nov 30, 20237.16408.10007.00007.81007.810054,400
Nov 29, 20236.20008.58005.98007.75007.7500107,400
Nov 28, 20235.32006.63505.32006.16006.160049,300
Nov 27, 20235.28005.83005.06005.49005.490013,100
Nov 24, 20235.20005.50005.20005.46005.46003,200
Nov 22, 20235.77006.40005.37605.55005.550027,000
Nov 21, 20235.27006.42305.23005.80005.800063,600
Nov 20, 20235.34005.80004.99005.19005.190028,900
Nov 17, 20235.10005.40005.02005.36005.36006,100
Nov 16, 20235.15005.48004.98005.19005.190033,300
Nov 15, 20234.88005.25004.88005.06005.060034,200
Nov 14, 20235.63005.63004.88005.06005.060034,600
Nov 13, 20235.96006.12004.89004.96004.960076,800
Nov 10, 20235.96006.24005.81406.07006.070019,500
Nov 09, 20235.92006.00005.75006.00006.000013,300
Nov 08, 20236.39006.40005.77006.08506.085035,800
Nov 07, 20235.55006.71005.55006.01006.0100120,100
Nov 06, 20235.90006.15005.65005.65005.650012,900
Nov 03, 20235.89606.09005.80005.81005.810015,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...