Cheche Group Inc. Warrant - CCGWW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	0.03	0.04	0.04	0.04	0.03	3,350
October 01, 2025	0.03	0.03	0.03	0.03	0.03	300
September 30, 2025	0.03	0.04	0.04	0.04	0.03	8,900
September 29, 2025	0.04	0.04	0.04	0.04	0.04	102
September 26, 2025	0.04	0.04	0.04	0.04	0.04	0
September 25, 2025	0.04	0.04	0.04	0.04	0.04	500
September 24, 2025	0.05	0.05	0.05	0.05	0.05	3,900
September 23, 2025	0.05	0.05	0.05	0.05	0.05	0
September 22, 2025	0.05	0.05	0.05	0.05	0.04	1,600
September 19, 2025	0.04	0.05	0.05	0.05	0.04	32,960
September 18, 2025	0.04	0.04	0.04	0.04	0.04	600
September 17, 2025	0.04	0.04	0.04	0.04	0.04	1,100
September 16, 2025	0.03	0.04	0.04	0.04	0.03	16,834
September 15, 2025	0.04	0.04	0.04	0.04	0.04	0
September 12, 2025	0.03	0.04	0.04	0.04	0.03	10,100
September 11, 2025	0.03	0.03	0.03	0.03	0.03	1,000
September 10, 2025	0.03	0.03	0.03	0.03	0.03	5,500
September 09, 2025	0.03	0.03	0.03	0.03	0.03	19,300
September 08, 2025	0.03	0.03	0.03	0.03	0.03	5,002
September 05, 2025	0.03	0.03	0.03	0.04	0.03	19,100
September 04, 2025	0.03	0.03	0.03	0.03	0.03	5,560
September 03, 2025	0.03	0.03	0.03	0.04	0.03	51,440
September 02, 2025	0.03	0.03	0.03	0.03	0.03	33,110
August 29, 2025	0.03	0.03	0.03	0.03	0.03	0
August 28, 2025	0.03	0.03	0.03	0.03	0.03	30,402
August 27, 2025	0.03	0.03	0.03	0.03	0.03	800
August 26, 2025	0.03	0.03	0.03	0.03	0.03	500
August 25, 2025	0.02	0.03	0.03	0.03	0.02	19,100
August 22, 2025	0.03	0.02	0.02	0.03	0.02	2,600
August 21, 2025	0.03	0.03	0.03	0.03	0.03	0
August 20, 2025	0.03	0.03	0.03	0.03	0.03	4,506
August 19, 2025	0.02	0.02	0.02	0.02	0.02	0
August 18, 2025	0.02	0.02	0.02	0.02	0.02	2
August 15, 2025	0.02	0.02	0.02	0.02	0.02	0
August 14, 2025	0.02	0.02	0.02	0.02	0.02	1
August 13, 2025	0.02	0.02	0.02	0.02	0.02	0
August 12, 2025	0.02	0.02	0.02	0.02	0.02	2
August 11, 2025	0.02	0.02	0.02	0.02	0.02	0
August 08, 2025	0.02	0.02	0.02	0.02	0.02	0
August 07, 2025	0.02	0.02	0.02	0.02	0.02	0
August 06, 2025	0.02	0.02	0.02	0.02	0.02	186,131
August 05, 2025	0.03	0.02	0.02	0.03	0.02	11,318
August 04, 2025	0.03	0.03	0.03	0.03	0.03	0
August 01, 2025	0.03	0.03	0.03	0.03	0.03	2,001
July 31, 2025	0.03	0.03	0.03	0.03	0.03	14,900
July 30, 2025	0.03	0.03	0.03	0.03	0.03	0
July 29, 2025	0.02	0.03	0.03	0.03	0.02	45,941
July 28, 2025	0.02	0.03	0.03	0.03	0.02	8,624
July 25, 2025	0.03	0.03	0.03	0.03	0.02	45,941
July 24, 2025	0.03	0.03	0.03	0.03	0.02	4,600
July 23, 2025	0.03	0.03	0.03	0.03	0.03	11,041
July 22, 2025	0.02	0.03	0.03	0.03	0.02	14,838
July 21, 2025	0.03	0.03	0.03	0.03	0.03	60
July 18, 2025	0.03	0.03	0.03	0.03	0.03	0
July 17, 2025	0.03	0.03	0.03	0.03	0.03	0
July 16, 2025	0.03	0.03	0.03	0.03	0.03	0
July 15, 2025	0.02	0.03	0.03	0.03	0.02	34,020
July 14, 2025	0.03	0.03	0.03	0.03	0.03	6
July 11, 2025	0.03	0.03	0.03	0.03	0.03	7,100
July 10, 2025	0.02	0.02	0.02	0.02	0.02	0

Cheche Group Inc. Warrant (CCGWW) NASDAQ