-
5 DAY PERFORMANCE
+13.64% -
1 MONTH PERFORMANCE
-11.50% -
3 MONTH PERFORMANCE
-42.86% -
6 MONTH PERFORMANCE
-71.43% -
YEAR-TO-DATE PERFORMANCE
-64.29% -
1 YEAR PERFORMANCE
-85.71%
Cheche Group Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $0.02 | $0.02 (-13.04%) | $0.02 | $0.02 | 13,396 | $67.41 M |
| 10/01/2024 | $0.02 | $0.02 (0.57%) | $0.02 | $0.02 | 5,600 | $74.15 M |
| 09/30/2024 | $0.02 | $0.02 (7.69%) | $0.02 | $0.02 | 12,400 | $70.78 M |
| 09/27/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,222 | $61.76 M |
| 09/26/2024 | $0.02 | $0.02 (-11.79%) | $0.02 | $0.02 | 11,400 | $63.72 M |
| 09/25/2024 | $0.02 | $0.02 (-8.72%) | $0.02 | $0.02 | 7,911 | $63.62 M |
| 09/24/2024 | $0.02 | $0.02 (-28.44%) | $0.02 | $0.02 | 3,700 | $51.47 M |
| 09/23/2024 | $0.03 | $0.02 (-17.04%) | $0.03 | $0.02 | 13,400 | $71.61 M |
| 09/20/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,100 | $56.82 M |
| 09/19/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $60.61 M |
| 09/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $60.59 M |
| 09/17/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $60.59 M |
| 09/16/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,100 | $60.59 M |
| 09/13/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $54.76 M |
| 09/12/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $54.76 M |
| 09/11/2024 | $0.02 | $0.02 (-6.22%) | $0.02 | $0.02 | 8,844 | $52.11 M |
| 09/10/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5,208 | $55.57 M |
| 09/09/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $56.80 M |
| 09/06/2024 | $0.02 | $0.02 (-5.83%) | $0.02 | $0.02 | 8,200 | $45.49 M |
| 09/05/2024 | $0.03 | $0.03 (-0.38%) | $0.03 | $0.03 | 5,225 | $52.33 M |
| 09/04/2024 | $0.02 | $0.02 (-0.88%) | $0.02 | $0.02 | 4,500 | $43.97 M |
| 09/03/2024 | $0.03 | $0.02 (-25%) | $0.03 | $0.02 | 33,800 | $43.77 M |
| 08/30/2024 | $0.03 | $0.03 (1.26%) | $0.03 | $0.03 | 300 | $59.61 M |
| 08/29/2024 | $0.04 | $0.03 (-6.21%) | $0.04 | $0.03 | 4,100 | $57.55 M |
| 08/28/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $67.70 M |
| 08/27/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $67.70 M |
| 08/26/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $67.70 M |
| 08/23/2024 | $0.04 | $0.04 (0.37%) | $0.05 | $0.03 | 6,300 | $70.91 M |
| 08/22/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $87.77 M |
| 08/21/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $77.70 M |
| 08/20/2024 | $0.05 | $0.05 (2.88%) | $0.05 | $0.05 | 11,200 | $77.70 M |
| 08/19/2024 | $0.02 | $0.04 (68.33%) | $0.04 | $0.02 | 4,100 | $62.78 M |
| 08/16/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 200 | $74.61 M |
| 08/15/2024 | $0.03 | $0.03 (30%) | $0.03 | $0.02 | 4,600 | $60.02 M |
| 08/14/2024 | $0.03 | $0.02 (-9.6%) | $0.03 | $0.02 | 18,900 | $42.20 M |
| 08/13/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 300 | $46.68 M |
| 08/12/2024 | $0.02 | $0.03 (0.81%) | $0.03 | $0.02 | 5,900 | $46.68 M |
| 08/09/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | |
| 08/08/2024 | $0.04 | $0.03 (-29.95%) | $0.04 | $0.03 | 21,905 | $63.48 M |
| 08/07/2024 | $0.02 | $0.02 (-11.86%) | $0.03 | $0.02 | 46,530 | $46.62 M |
| 08/06/2024 | $0.03 | $0.02 (-23.33%) | $0.03 | $0.02 | 18,312 | $51.55 M |
| 08/05/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | |
| 08/02/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | |
| 08/01/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 538 | $62.46 M |
| 07/31/2024 | $0.05 | $0.04 (-14.71%) | $0.05 | $0.04 | 10,000 | $104.11 M |
| 07/30/2024 | $0.04 | $0.03 (-11.98%) | $0.05 | $0.03 | 5,416 | $87.97 M |
| 07/29/2024 | $0.04 | $0.03 (-24.77%) | $0.05 | $0.02 | 39,600 | $86.93 M |
| 07/26/2024 | $0.03 | $0.04 (29.07%) | $0.04 | $0.03 | 12,500 | $75.45 M |
| 07/25/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | |
| 07/24/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 700 | $41.62 M |
| 07/17/2024 | $0.03 | $0.03 (0.57%) | $0.03 | $0.02 | 1,000 | $82.36 M |
| 07/16/2024 | $0.02 | $0.03 (58.3%) | $0.03 | $0.02 | 9,024 | $70.60 M |
| 07/09/2024 | $0.03 | $0.03 (7.91%) | $0.03 | $0.02 | 16,938 | $1.80 M |