5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
+17.65%
3 MONTH PERFORMANCE
-4.76%
6 MONTH PERFORMANCE
-42.36%
YEAR-TO-DATE PERFORMANCE
-64.29%
1 YEAR PERFORMANCE
-72.22%
Cheche Group Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $59.84 M |
| 12/19/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 110 | $59.84 M |
| 12/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $59.84 M |
| 12/17/2024 | $0.02 | $0.02 (10.29%) | $0.02 | $0.02 | 1,802 | $60.78 M |
| 12/16/2024 | $0.02 | $0.02 (9.2%) | $0.02 | $0.02 | 300 | $59.84 M |
| 12/13/2024 | $0.02 | $0.02 (6.9%) | $0.02 | $0.02 | 19,800 | $56.36 M |
| 12/12/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 320 | $57.06 M |
| 12/11/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $61.44 M |
| 12/10/2024 | $0.02 | $0.02 (0.57%) | $0.02 | $0.02 | 1,100 | $60.08 M |
| 12/09/2024 | $0.02 | $0.02 (-22.22%) | $0.02 | $0.02 | 329,100 | $59.74 M |
| 12/06/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 4,316 | $64.62 M |
| 12/05/2024 | $0.02 | $0.02 (31.43%) | $0.02 | $0.02 | 224 | $83.10 M |
| 12/04/2024 | $0.02 | $0.02 (-19.27%) | $0.02 | $0.02 | 1,625 | $48.69 M |
| 12/03/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $49.79 M |
| 12/02/2024 | $0.02 | $0.02 (-9%) | $0.03 | $0.02 | 170,138 | $50.35 M |
| 11/29/2024 | $0.03 | $0.03 (-6.96%) | $0.03 | $0.02 | 1,916 | $64.61 M |
| 11/27/2024 | $0.02 | $0.02 (5.26%) | $0.03 | $0.02 | 12,100 | $67.33 M |
| 11/26/2024 | $0.02 | $0.02 (22.52%) | $0.02 | $0.02 | 16,406 | $62.28 M |
| 11/25/2024 | $0.01 | $0.02 (2.01%) | $0.02 | $0.01 | 73,400 | $51.17 M |
| 11/22/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $64.08 M |
| 11/21/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $64.08 M |
| 11/20/2024 | $0.01 | $0.02 (17.97%) | $0.02 | $0.01 | 56,351 | $65.59 M |
| 11/19/2024 | $0.02 | $0.02 (16%) | $0.02 | $0.01 | 31,300 | $68.31 M |
| 11/18/2024 | $0.02 | $0.02 (-4.27%) | $0.02 | $0.02 | 155,900 | $61.64 M |
| 11/15/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $81.93 M |
| 11/14/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $67.70 M |
| 11/13/2024 | $0.02 | $0.02 (1.6%) | $0.02 | $0.02 | 8,815 | $69.86 M |
| 11/12/2024 | $0.02 | $0.02 (8.11%) | $0.02 | $0.02 | 63,003 | $73.54 M |
| 11/11/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $58.83 M |
| 11/08/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $71.44 M |
| 11/07/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | |
| 11/06/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | |
| 11/05/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 4,500 | $63.54 M |
| 11/04/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,100 | $63.54 M |
| 11/01/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $60.44 M |
| 10/31/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $60.44 M |
| 10/30/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | |
| 10/29/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 300 | $60.12 M |
| 10/28/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $60.89 M |
| 10/25/2024 | $0.02 | $0.02 (0.64%) | $0.02 | $0.02 | 3,000 | $59.96 M |
| 10/24/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 100 | $59.45 M |
| 10/23/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $61.27 M |
| 10/22/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $61.27 M |
| 10/21/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $61.27 M |
| 10/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $68.36 M |
| 10/17/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $68.36 M |
| 10/16/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $68.36 M |
| 10/15/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $61.99 M |
| 10/14/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $61.99 M |
| 10/11/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $61.67 M |
| 10/10/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 928 | $63.32 M |
| 10/09/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $51.89 M |
| 10/08/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $51.89 M |
| 10/07/2024 | $0.02 | $0.02 (5.59%) | $0.02 | $0.02 | 2,000 | $51.89 M |
| 10/04/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $56.82 M |
| 10/03/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $56.82 M |
| 10/02/2024 | $0.02 | $0.02 (-13.04%) | $0.02 | $0.02 | 13,396 | $56.82 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 |