NasdaqCM - Delayed Quote USD

Cheche Group Inc. (CCGWW)

0.0249

-0.0119

(-32.34%)

At close: January 15 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	35,200
Jan 14, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	54,000
Jan 13, 2025	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 10, 2025	0.0290	0.0370	0.0290	0.0370	0.0370	59,800
Jan 8, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	200
Jan 7, 2025	0.0300	0.0400	0.0260	0.0260	0.0260	29,200
Jan 6, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jan 3, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	2,600
Jan 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 31, 2024	0.0400	0.0400	0.0180	0.0400	0.0400	35,500
Dec 30, 2024	0.0250	0.0400	0.0250	0.0400	0.0400	31,800
Dec 27, 2024	0.0220	0.0340	0.0210	0.0300	0.0300	137,500
Dec 26, 2024	0.0190	0.0230	0.0180	0.0180	0.0180	420,800
Dec 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 23, 2024	0.0170	0.0200	0.0170	0.0180	0.0180	2,600
Dec 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Dec 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100
Dec 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Dec 17, 2024	0.0180	0.0200	0.0180	0.0190	0.0190	1,800
Dec 16, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	300
Dec 13, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	19,800
Dec 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	300
Dec 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 10, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,100
Dec 9, 2024	0.0230	0.0230	0.0170	0.0180	0.0180	329,100
Dec 6, 2024	0.0180	0.0230	0.0170	0.0180	0.0180	4,300
Dec 5, 2024	0.0180	0.0230	0.0180	0.0230	0.0230	200
Dec 4, 2024	0.0220	0.0220	0.0180	0.0180	0.0180	1,600
Dec 3, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 2, 2024	0.0200	0.0290	0.0180	0.0180	0.0180	170,000
Nov 29, 2024	0.0280	0.0280	0.0250	0.0260	0.0260	1,900
Nov 27, 2024	0.0190	0.0320	0.0190	0.0200	0.0200	12,100
Nov 26, 2024	0.0150	0.0190	0.0150	0.0190	0.0190	16,300
Nov 25, 2024	0.0150	0.0170	0.0140	0.0150	0.0150	73,400
Nov 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 20, 2024	0.0150	0.0170	0.0140	0.0170	0.0170	56,300
Nov 19, 2024	0.0150	0.0170	0.0140	0.0170	0.0170	31,300
Nov 18, 2024	0.0160	0.0190	0.0150	0.0160	0.0160	155,900
Nov 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 13, 2024	0.0190	0.0190	0.0160	0.0190	0.0190	8,800
Nov 12, 2024	0.0190	0.0230	0.0160	0.0200	0.0200	63,000
Nov 11, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 8, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 7, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 6, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 5, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	4,500
Nov 4, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	3,100
Nov 1, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 31, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 30, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 29, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	300
Oct 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	3,000
Oct 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100
Oct 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 21, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 17, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 14, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 11, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 10, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	900
Oct 9, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 8, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 7, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	2,000
Oct 4, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 3, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 2, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	10,600
Oct 1, 2024	0.0180	0.0180	0.0170	0.0180	0.0180	5,500
Sep 30, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	12,400
Sep 27, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,200
Sep 26, 2024	0.0200	0.0200	0.0150	0.0170	0.0170	11,400
Sep 25, 2024	0.0220	0.0220	0.0160	0.0200	0.0200	7,900
Sep 24, 2024	0.0230	0.0230	0.0160	0.0160	0.0160	3,700
Sep 23, 2024	0.0270	0.0290	0.0210	0.0220	0.0220	13,400
Sep 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	2,100
Sep 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 18, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	2,100
Sep 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 11, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	8,800
Sep 10, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	5,200
Sep 9, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 6, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	8,200
Sep 5, 2024	0.0260	0.0290	0.0260	0.0260	0.0260	5,200
Sep 4, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	4,500
Sep 3, 2024	0.0300	0.0340	0.0220	0.0230	0.0230	33,800
Aug 30, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	300
Aug 29, 2024	0.0360	0.0360	0.0340	0.0340	0.0340	4,100
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 23, 2024	0.0400	0.0490	0.0300	0.0400	0.0400	6,300
Aug 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 20, 2024	0.0490	0.0500	0.0490	0.0500	0.0500	11,200
Aug 19, 2024	0.0240	0.0400	0.0240	0.0400	0.0400	4,100
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Aug 15, 2024	0.0250	0.0330	0.0250	0.0330	0.0330	4,600
Aug 14, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	18,900
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	300
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,900
Aug 9, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 8, 2024	0.0380	0.0380	0.0270	0.0270	0.0270	21,900
Aug 7, 2024	0.0240	0.0250	0.0180	0.0210	0.0210	46,500
Aug 6, 2024	0.0300	0.0330	0.0230	0.0230	0.0230	18,300
Aug 5, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Aug 2, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Aug 1, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	500
Jul 31, 2024	0.0470	0.0480	0.0400	0.0400	0.0400	10,000
Jul 30, 2024	0.0380	0.0480	0.0340	0.0340	0.0340	5,400
Jul 29, 2024	0.0440	0.0490	0.0230	0.0330	0.0330	39,600
Jul 26, 2024	0.0340	0.0440	0.0340	0.0440	0.0440	12,500
Jul 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	700
Jul 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 17, 2024	0.0350	0.0350	0.0200	0.0350	0.0350	1,000
Jul 16, 2024	0.0190	0.0350	0.0190	0.0300	0.0300	9,000
Jul 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jul 12, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jul 11, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jul 10, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jul 9, 2024	0.0250	0.0270	0.0160	0.0270	0.0270	16,900
Jul 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 2, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	300
Jul 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 28, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	2,100
Jun 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 25, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	1,200
Jun 24, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	8,200
Jun 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 20, 2024	0.0230	0.0350	0.0230	0.0350	0.0350	12,400
Jun 18, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jun 17, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	4,000
Jun 14, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 13, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 12, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	2,500
Jun 11, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	21,800
Jun 10, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jun 7, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jun 6, 2024	0.0280	0.0280	0.0220	0.0230	0.0230	20,500
Jun 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jun 4, 2024	0.0330	0.0330	0.0250	0.0250	0.0250	2,000
Jun 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 30, 2024	0.0290	0.0290	0.0250	0.0250	0.0250	34,200
May 29, 2024	0.0290	0.0350	0.0290	0.0350	0.0350	5,100
May 28, 2024	0.0290	0.0300	0.0290	0.0290	0.0290	7,400
May 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 22, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	2,100
May 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,900
May 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
May 17, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 16, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	100
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
May 14, 2024	0.0350	0.0400	0.0250	0.0300	0.0300	19,600
May 13, 2024	0.0490	0.0490	0.0350	0.0450	0.0450	14,300
May 10, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
May 9, 2024	0.0490	0.0490	0.0360	0.0430	0.0430	1,700
May 8, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	2,700
May 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Apr 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 24, 2024	0.0360	0.0450	0.0360	0.0450	0.0450	600
Apr 23, 2024	0.0470	0.0470	0.0290	0.0450	0.0450	37,000
Apr 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 18, 2024	0.0510	0.0510	0.0500	0.0500	0.0500	1,700
Apr 17, 2024	0.0520	0.0520	0.0510	0.0510	0.0510	3,400
Apr 16, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	100
Apr 15, 2024	0.0510	0.0530	0.0510	0.0510	0.0510	12,900
Apr 12, 2024	0.0600	0.0600	0.0580	0.0580	0.0580	2,100
Apr 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 10, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	500
Apr 9, 2024	0.0720	0.0800	0.0720	0.0790	0.0790	4,600
Apr 8, 2024	0.0770	0.0770	0.0770	0.0770	0.0770	200
Apr 5, 2024	0.0700	0.0750	0.0600	0.0700	0.0700	2,400
Apr 4, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	1,400
Apr 3, 2024	0.0600	0.0840	0.0460	0.0600	0.0600	2,200
Apr 2, 2024	0.0800	0.0950	0.0600	0.0600	0.0600	45,200
Apr 1, 2024	0.0740	0.0870	0.0590	0.0800	0.0800	33,500
Mar 28, 2024	0.0850	0.1000	0.0460	0.0580	0.0580	94,200
Mar 27, 2024	0.0790	0.0850	0.0580	0.0790	0.0790	42,500
Mar 26, 2024	0.0620	0.0800	0.0550	0.0560	0.0560	12,500
Mar 25, 2024	0.0880	0.0880	0.0880	0.0880	0.0880	-
Mar 22, 2024	0.0880	0.0880	0.0880	0.0880	0.0880	-
Mar 21, 2024	0.0800	0.0880	0.0620	0.0880	0.0880	1,200
Mar 20, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Mar 19, 2024	0.0530	0.0880	0.0530	0.0800	0.0800	6,300
Mar 18, 2024	0.0820	0.0890	0.0610	0.0610	0.0610	11,500
Mar 15, 2024	0.0810	0.0810	0.0810	0.0810	0.0810	-
Mar 14, 2024	0.0810	0.0810	0.0810	0.0810	0.0810	-
Mar 13, 2024	0.0810	0.0810	0.0810	0.0810	0.0810	-
Mar 12, 2024	0.0850	0.0850	0.0810	0.0810	0.0810	500
Mar 11, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	300
Mar 8, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	-
Mar 7, 2024	0.0960	0.1100	0.0800	0.1100	0.1100	29,200
Mar 6, 2024	0.0810	0.0970	0.0510	0.0970	0.0970	12,600
Mar 5, 2024	0.0790	0.0800	0.0790	0.0800	0.0800	2,000
Mar 4, 2024	0.0910	0.0970	0.0800	0.0800	0.0800	1,700
Mar 1, 2024	0.0910	0.0970	0.0900	0.0970	0.0970	15,600
Feb 29, 2024	0.1100	0.1100	0.0850	0.1090	0.1090	2,500
Feb 28, 2024	0.0930	0.0930	0.0850	0.0850	0.0850	10,300
Feb 27, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	-
Feb 26, 2024	0.0920	0.1100	0.0900	0.1100	0.1100	4,700
Feb 23, 2024	0.0920	0.1300	0.0910	0.1210	0.1210	2,200
Feb 22, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	-
Feb 21, 2024	0.1300	0.1300	0.1290	0.1300	0.1300	6,000
Feb 20, 2024	0.1050	0.1340	0.0930	0.1320	0.1320	3,900
Feb 16, 2024	0.1600	0.1600	0.1420	0.1500	0.1500	2,800
Feb 15, 2024	0.1100	0.1530	0.1100	0.1530	0.1530	14,700
Feb 14, 2024	0.0700	0.1800	0.0630	0.1100	0.1100	289,600
Feb 13, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Feb 12, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	700
Feb 9, 2024	0.0510	0.0580	0.0490	0.0580	0.0580	900
Feb 8, 2024	0.0490	0.0640	0.0490	0.0580	0.0580	3,200
Feb 7, 2024	0.0670	0.0670	0.0670	0.0670	0.0670	-
Feb 6, 2024	0.0470	0.0680	0.0470	0.0670	0.0670	1,200
Feb 5, 2024	0.0480	0.0530	0.0480	0.0530	0.0530	5,100
Feb 2, 2024	0.0710	0.0710	0.0490	0.0700	0.0700	3,400
Feb 1, 2024	0.0720	0.0790	0.0710	0.0710	0.0710	29,900
Jan 31, 2024	0.0690	0.0690	0.0690	0.0690	0.0690	-
Jan 30, 2024	0.0690	0.0690	0.0690	0.0690	0.0690	-
Jan 29, 2024	0.0690	0.0690	0.0690	0.0690	0.0690	-
Jan 26, 2024	0.0690	0.0690	0.0690	0.0690	0.0690	-
Jan 25, 2024	0.0470	0.0690	0.0470	0.0690	0.0690	2,500
Jan 24, 2024	0.0790	0.0790	0.0790	0.0790	0.0790	-
Jan 23, 2024	0.0520	0.0800	0.0460	0.0790	0.0790	1,600
Jan 22, 2024	0.0510	0.0800	0.0510	0.0710	0.0710	900
Jan 19, 2024	0.0770	0.0770	0.0770	0.0770	0.0770	-
Jan 18, 2024	0.0600	0.0800	0.0480	0.0770	0.0770	2,300
Jan 17, 2024	0.0790	0.0790	0.0790	0.0790	0.0790	-
Jan 16, 2024	0.0480	0.0800	0.0460	0.0790	0.0790	2,000

SEEK TheDirectory.com, Inc

0.0000

0.00%

CMCM Cheetah Mobile Inc.

4.4100

-1.34%

ATHM Autohome Inc.

26.73

+2.77%

DGLY Digital Ally, Inc.

0.4230

+1.32%

OB Outbrain Inc.

6.42

+2.23%

KIND Nextdoor Holdings, Inc.

2.4400

+2.52%

TBLA Taboola.com Ltd.

3.5800

+2.87%

IAC IAC Inc.

42.60

+2.28%

GENI Genius Sports Limited

8.72

-5.32%

GETY Getty Images Holdings, Inc.

2.7900

+8.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cheche Group Inc. (CCGWW)

Related Tickers