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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	0.03	0.04	0.04	0.04	0.03	2,641
November 07, 2025	0.03	0.04	0.04	0.04	0.03	1,900
November 06, 2025	0.04	0.04	0.04	0.04	0.04	0
November 05, 2025	0.03	0.04	0.04	0.04	0.03	2,000
November 04, 2025	0.05	0.05	0.05	0.05	0.05	0
November 03, 2025	0.05	0.05	0.05	0.05	0.05	218
October 31, 2025	0.04	0.04	0.04	0.04	0.04	1,000
October 30, 2025	0.04	0.03	0.03	0.04	0.03	735
October 29, 2025	0.04	0.04	0.04	0.04	0.04	905
October 28, 2025	0.04	0.03	0.03	0.04	0.03	6,054
October 27, 2025	0.05	0.05	0.05	0.05	0.05	98
October 24, 2025	0.04	0.05	0.05	0.05	0.03	10,266
October 23, 2025	0.04	0.04	0.04	0.04	0.04	0
October 22, 2025	0.04	0.04	0.04	0.04	0.04	0
October 21, 2025	0.04	0.04	0.04	0.04	0.04	1,939
October 20, 2025	0.05	0.05	0.05	0.05	0.05	0
October 17, 2025	0.05	0.05	0.05	0.05	0.05	1,000
October 16, 2025	0.03	0.04	0.04	0.05	0.03	35,508
October 15, 2025	0.05	0.05	0.05	0.05	0.05	200
October 14, 2025	0.03	0.05	0.05	0.05	0.03	80,149
October 13, 2025	0.03	0.03	0.03	0.04	0.03	12,702
October 10, 2025	0.03	0.03	0.03	0.03	0.03	18,600
October 09, 2025	0.04	0.04	0.04	0.04	0.04	6,027
October 08, 2025	0.04	0.04	0.04	0.04	0.04	300
October 07, 2025	0.04	0.04	0.04	0.04	0.04	0
October 06, 2025	0.04	0.04	0.04	0.04	0.04	3,919
October 03, 2025	0.04	0.04	0.04	0.04	0.04	35,800
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

Cheche Group Inc. Warrant (CCGWW) NASDAQ