5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-5.88%
3 MONTH PERFORMANCE
-14.89%
6 MONTH PERFORMANCE
+1.65%
YEAR-TO-DATE PERFORMANCE
-3.61%
1 YEAR PERFORMANCE
-7.19%
Cheche Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.79 | $0.80 (0.74%) | $0.81 | $0.79 | 55.93 K | $65.74 M |
| 02/17/2026 | $0.78 | $0.78 (-0.14%) | $0.81 | $0.76 | 54.40 K | $64.42 M |
| 02/13/2026 | $0.80 | $0.80 (0.25%) | $0.82 | $0.77 | 60.81 K | $65.75 M |
| 02/12/2026 | $0.78 | $0.80 (2.31%) | $0.80 | $0.77 | 24.02 K | $65.59 M |
| 02/11/2026 | $0.81 | $0.80 (-1.54%) | $0.82 | $0.72 | 208.52 K | $65.59 M |
| 02/10/2026 | $0.79 | $0.84 (6.08%) | $0.85 | $0.79 | 97.70 K | $68.87 M |
| 02/09/2026 | $0.80 | $0.80 (0.24%) | $0.81 | $0.78 | 136.02 K | $66.15 M |
| 02/06/2026 | $0.80 | $0.80 (0%) | $0.81 | $0.80 | 94.70 K | $65.75 M |
| 02/05/2026 | $0.80 | $0.80 (-0.5%) | $0.80 | $0.78 | 50.33 K | $65.42 M |
| 02/04/2026 | $0.78 | $0.80 (2.34%) | $0.81 | $0.78 | 65.13 K | $65.75 M |
| 02/03/2026 | $0.80 | $0.79 (-1.24%) | $0.83 | $0.79 | 117.00 K | $64.94 M |
| 02/02/2026 | $0.79 | $0.80 (1.91%) | $0.81 | $0.79 | 106.55 K | $65.75 M |
| 01/30/2026 | $0.80 | $0.79 (-1.56%) | $0.82 | $0.78 | 200.61 K | $64.89 M |
| 01/29/2026 | $0.84 | $0.80 (-4.8%) | $0.85 | $0.80 | 210.67 K | $65.69 M |
| 01/28/2026 | $0.84 | $0.84 (-0.06%) | $0.86 | $0.84 | 109.61 K | $68.63 M |
| 01/27/2026 | $0.85 | $0.84 (-1.76%) | $0.87 | $0.84 | 66.50 K | $68.63 M |
| 01/26/2026 | $0.83 | $0.84 (0.97%) | $0.85 | $0.83 | 121.10 K | $69.05 M |
| 01/23/2026 | $0.85 | $0.83 (-2.12%) | $0.87 | $0.83 | 41.10 K | $68.38 M |
| 01/22/2026 | $0.86 | $0.83 (-3.32%) | $0.87 | $0.83 | 71.00 K | $68.26 M |
| 01/21/2026 | $0.85 | $0.83 (-1.72%) | $0.86 | $0.83 | 92.00 K | $68.26 M |
| 01/20/2026 | $0.82 | $0.84 (2.44%) | $0.88 | $0.82 | 93.13 K | $69.04 M |
| 01/16/2026 | $0.85 | $0.85 (0.25%) | $0.87 | $0.83 | 125.20 K | $69.86 M |
| 01/15/2026 | $0.84 | $0.83 (-1.18%) | $0.86 | $0.83 | 60.34 K | $68.23 M |
| 01/14/2026 | $0.83 | $0.82 (-0.7%) | $0.85 | $0.82 | 41.12 K | $67.39 M |
| 01/13/2026 | $0.84 | $0.82 (-1.81%) | $0.86 | $0.82 | 50.85 K | $67.80 M |
| 01/12/2026 | $0.84 | $0.83 (-0.68%) | $0.85 | $0.83 | 77.40 K | $68.38 M |
| 01/09/2026 | $0.84 | $0.84 (-0.63%) | $0.85 | $0.83 | 37.11 K | $68.85 M |
| 01/08/2026 | $0.86 | $0.84 (-2.05%) | $0.86 | $0.84 | 81.51 K | $68.95 M |
| 01/07/2026 | $0.85 | $0.86 (0.76%) | $0.88 | $0.85 | 42.62 K | $70.39 M |
| 01/06/2026 | $0.84 | $0.83 (-1.71%) | $0.85 | $0.83 | 33.74 K | $67.86 M |
| 01/05/2026 | $0.82 | $0.83 (0.6%) | $0.85 | $0.82 | 53.84 K | $67.81 M |
| 01/02/2026 | $0.84 | $0.81 (-3.54%) | $0.85 | $0.81 | 37.90 K | $66.60 M |
| 12/31/2025 | $0.85 | $0.83 (-2.36%) | $0.85 | $0.81 | 195.75 K | $68.22 M |
| 12/30/2025 | $0.85 | $0.85 (-0.01%) | $0.89 | $0.85 | 45.14 K | $69.86 M |
| 12/29/2025 | $0.86 | $0.85 (-1.16%) | $0.86 | $0.85 | 36.80 K | $69.86 M |
| 12/26/2025 | $0.85 | $0.86 (1.53%) | $0.89 | $0.85 | 52.43 K | $70.93 M |
| 12/24/2025 | $0.89 | $0.86 (-2.95%) | $0.89 | $0.85 | 80.55 K | $71.07 M |
| 12/23/2025 | $0.90 | $0.89 (-1.15%) | $0.93 | $0.88 | 66.15 K | $73.20 M |
| 12/22/2025 | $0.93 | $0.90 (-3.12%) | $0.95 | $0.90 | 125.30 K | $74.05 M |
| 12/19/2025 | $0.93 | $0.93 (0.06%) | $0.95 | $0.93 | 26.60 K | $76.49 M |
| 12/18/2025 | $0.94 | $0.94 (0.19%) | $0.96 | $0.94 | 18.50 K | $77.51 M |
| 12/17/2025 | $0.95 | $0.94 (-1.31%) | $0.98 | $0.94 | 18.40 K | $77.34 M |
| 12/16/2025 | $0.93 | $0.94 (1.49%) | $0.97 | $0.92 | 100.13 K | $77.26 M |
| 12/15/2025 | $0.94 | $0.91 (-3.19%) | $0.98 | $0.91 | 32.11 K | $74.79 M |
| 12/12/2025 | $0.97 | $0.94 (-2.59%) | $0.98 | $0.94 | 35.00 K | $77.26 M |
| 12/11/2025 | $0.94 | $0.98 (4.54%) | $1.00 | $0.94 | 100.80 K | $80.55 M |
| 12/10/2025 | $0.99 | $0.94 (-5.3%) | $0.99 | $0.94 | 99.73 K | $77.04 M |
| 12/09/2025 | $1.00 | $0.97 (-2.92%) | $1.00 | $0.94 | 100.43 K | $79.78 M |
| 12/08/2025 | $0.95 | $0.93 (-2.08%) | $0.96 | $0.93 | 49.70 K | $76.62 M |
| 12/05/2025 | $0.95 | $0.95 (0.08%) | $0.99 | $0.93 | 39.75 K | $78.24 M |
| 12/04/2025 | $0.93 | $0.94 (0.25%) | $0.97 | $0.93 | 11.70 K | $76.93 M |
| 12/03/2025 | $0.98 | $0.93 (-4.9%) | $0.98 | $0.93 | 78.60 K | $76.60 M |
| 12/02/2025 | $0.96 | $0.94 (-2.6%) | $0.98 | $0.93 | 89.73 K | $76.85 M |
| 12/01/2025 | $0.93 | $0.93 (-0.32%) | $0.94 | $0.89 | 238.50 K | $76.19 M |
| 11/28/2025 | $0.96 | $0.97 (1.55%) | $0.97 | $0.93 | 49.60 K | $79.72 M |
| 11/26/2025 | $0.95 | $0.97 (2.11%) | $0.98 | $0.95 | 24.80 K | $79.72 M |
| 11/25/2025 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.95 | 93.70 K | $80.55 M |
| 11/24/2025 | $0.95 | $1.00 (5.02%) | $1.01 | $0.95 | 100.23 K | $82.19 M |
| 11/21/2025 | $0.95 | $0.95 (-0.01%) | $0.97 | $0.93 | 95.21 K | $78.08 M |
| 11/20/2025 | $0.96 | $0.95 (-1.03%) | $1.02 | $0.95 | 115.54 K | $78.09 M |
| 11/19/2025 | $0.94 | $0.94 (0.49%) | $0.97 | $0.93 | 41.25 K | $77.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
