5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-0.33%
6 MONTH PERFORMANCE
+92.31%
YEAR-TO-DATE PERFORMANCE
-25.00%
1 YEAR PERFORMANCE
-48.10%
Cheche Group Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.04 | $0.03 (-25.58%) | $0.04 | $0.03 | 34,588 | $71.58 M |
| 03/27/2025 | $0.03 | $0.04 (34.37%) | $0.05 | $0.03 | 140,372 | $113.15 M |
| 03/26/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $78.94 M |
| 03/25/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 200 | $78.94 M |
| 03/24/2025 | $0.03 | $0.03 (0.33%) | $0.03 | $0.03 | 800 | $98.90 M |
| 03/21/2025 | $0.03 | $0.03 (-2.69%) | $0.03 | $0.03 | 26,377 | $69.31 M |
| 03/20/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 744 | $73.15 M |
| 03/19/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 744 | $72.91 M |
| 03/18/2025 | $0.03 | $0.03 (-0.31%) | $0.03 | $0.03 | 2,125 | $74.26 M |
| 03/17/2025 | $0.03 | $0.03 (8.35%) | $0.03 | $0.03 | 1,200 | $71.42 M |
| 03/14/2025 | $0.03 | $0.03 (-1.19%) | $0.03 | $0.03 | 4,922 | $58.36 M |
| 03/13/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 723 | $94.72 M |
| 03/12/2025 | $0.03 | $0.03 (-7%) | $0.03 | $0.02 | 16,485 | $82.85 M |
| 03/11/2025 | $0.03 | $0.03 (-15%) | $0.04 | $0.03 | 141,426 | $75.72 M |
| 03/10/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $68.16 M |
| 03/07/2025 | $0.04 | $0.03 (-31.75%) | $0.05 | $0.03 | 27,138 | $84.07 M |
| 03/06/2025 | $0.06 | $0.03 (-44.44%) | $0.06 | $0.03 | 5,000 | $101.46 M |
| 03/05/2025 | $0.05 | $0.04 (-24.77%) | $0.06 | $0.04 | 46,300 | $126.98 M |
| 03/04/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $166.03 M |
| 03/03/2025 | $0.04 | $0.05 (47.14%) | $0.06 | $0.04 | 84,700 | $156.76 M |
| 02/28/2025 | $0.06 | $0.03 (-45.45%) | $0.06 | $0.03 | 80,647 | $58.70 M |
| 02/27/2025 | $0.04 | $0.04 (0.25%) | $0.06 | $0.04 | 83,820 | $78.46 M |
| 02/26/2025 | $0.03 | $0.04 (5.42%) | $0.06 | $0.03 | 274,600 | $109.57 M |
| 02/25/2025 | $0.03 | $0.03 (1.79%) | $0.03 | $0.03 | 6,000 | $89.22 M |
| 02/24/2025 | $0.03 | $0.03 (14.9%) | $0.03 | $0.03 | 89,639 | $74.06 M |
| 02/21/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 102 | $60.56 M |
| 02/20/2025 | $0.03 | $0.03 (5.23%) | $0.03 | $0.02 | 15,524 | $68.22 M |
| 02/19/2025 | $0.04 | $0.03 (-18.29%) | $0.04 | $0.03 | 32,130 | $64.60 M |
| 02/18/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $74.31 M |
| 02/14/2025 | $0.03 | $0.03 (9.33%) | $0.04 | $0.03 | 3,307 | $66.43 M |
| 02/13/2025 | $0.03 | $0.03 (0.35%) | $0.03 | $0.03 | 7,300 | $56.27 M |
| 02/12/2025 | $0.03 | $0.03 (-10.39%) | $0.03 | $0.03 | 3,310 | $59.00 M |
| 02/11/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 633 | $54.66 M |
| 02/10/2025 | $0.03 | $0.03 (-18.58%) | $0.03 | $0.03 | 3,432 | $63.43 M |
| 02/07/2025 | $0.03 | $0.03 (-14.92%) | $0.03 | $0.03 | 2,505 | $57.86 M |
| 02/06/2025 | $0.03 | $0.03 (-20.75%) | $0.03 | $0.03 | 1,490 | $69.71 M |
| 02/05/2025 | $0.03 | $0.03 (0%) | $0.04 | $0.03 | 10,004 | $66.40 M |
| 02/04/2025 | $0.03 | $0.03 (-0.71%) | $0.03 | $0.03 | 637 | $66.40 M |
| 02/03/2025 | $0.03 | $0.03 (-0%) | $0.03 | $0.03 | 4,804 | $64.03 M |
| 01/31/2025 | $0.03 | $0.03 (18.12%) | $0.04 | $0.02 | 18,536 | $75.84 M |
| 01/30/2025 | $0.03 | $0.03 (-19.12%) | $0.04 | $0.03 | 10,545 | $55.99 M |
| 01/29/2025 | $0.03 | $0.03 (-13.65%) | $0.04 | $0.03 | 5,200 | $55.55 M |
| 01/28/2025 | $0.03 | $0.03 (28.3%) | $0.04 | $0.02 | 30,337 | $69.44 M |
| 01/27/2025 | $0.03 | $0.03 (0%) | $0.04 | $0.03 | 87,339 | $80.89 M |
| 01/24/2025 | $0.03 | $0.03 (2.86%) | $0.03 | $0.03 | 3,600 | $57.63 M |
| 01/23/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $74.92 M |
| 01/22/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $67.05 M |
| 01/21/2025 | $0.03 | $0.03 (1.03%) | $0.03 | $0.02 | 800 | $65.93 M |
| 01/17/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $65.93 M |
| 01/16/2025 | $0.02 | $0.03 (20.44%) | $0.03 | $0.02 | 6,600 | $81.35 M |
| 01/15/2025 | $0.03 | $0.02 (-1.97%) | $0.03 | $0.02 | 37,550 | $67.54 M |
| 01/14/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 54,000 | $59.67 M |
| 01/13/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $100.36 M |
| 01/10/2025 | $0.03 | $0.04 (27.24%) | $0.04 | $0.03 | 59,945 | $68.58 M |
| 01/08/2025 | $0.03 | $0.03 (-1.04%) | $0.03 | $0.03 | 205 | $51.48 M |
| 01/07/2025 | $0.03 | $0.03 (-12.71%) | $0.04 | $0.03 | 29,200 | $47.14 M |
| 01/06/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $79.52 M |
| 01/03/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,633 | $71.65 M |
| 01/02/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $81.04 M |
| 12/31/2024 | $0.04 | $0.04 (1.27%) | $0.04 | $0.02 | 35,501 | $66.65 M |
| 12/30/2024 | $0.03 | $0.04 (59.6%) | $0.04 | $0.03 | 31,800 | $66.49 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.
