MetaCap

Cheche Group Stock Price History

NASDAQ: CCGFinanceSpecialty InsurersUSD

4.61-0.63 (-12.02%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CCG price history at a glance

The price history for Cheche Group (CCG) on this page begins on September 18, 2023, when the stock closed at $19.52; it most recently closed at $4.61 on October 5, 2026. The highest price in this record is $200.00, reached on September 18, 2023; the latest close is 97.7% below that peak. Over roughly 3 years the share price changed -76.4%, a -37.7% compound annual price return (excluding dividends).

In the last 12 months alone, CCG has gained 300.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2023
$200.00
Date of high
Sep 18, 2023
Low since 2023
$0.345
Date of low
Jun 22, 2026
52-week high
$18.16
52-week low
$0.345
Last close
$4.61

CCG returns

1 week

-13.83%

1 month

-64.54%

3 months

+880.85%

6 months

+498.70%

Year to date

+455.42%

1 year

+300.87%

3 years

-31.40%

CCG price return, excluding dividends.

CCG annual returns

Calendar-year price returns
YearYear-end closeReturn
20264.61+469.14%
20250.81-10.89%
20240.909-85.86%
2023*6.43-67.06%

* Partial year: the record begins after the start of 2023; return measured from the first available close.

2026 return is year to date.

CCG daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
5.325.634.584.61-10.49%
5.776.665.155.15-10.75%
4.855.954.845.77+16.10%
5.145.144.654.97-1.19%
5.585.585.035.03-5.98%
5.296.015.295.35+0.75%
6.066.094.705.31-11.50%
7.888.186.006.00-21.26%
9.9010.417.527.62-23.19%
11.0011.008.209.92-12.21%
12.6413.0811.2111.30-12.67%
12.5013.1712.5012.940.00%
12.4913.2012.4012.94-0.46%
12.8113.1812.4813.00+4.75%
13.0013.4612.3012.41-4.32%
12.1113.3911.5012.97+7.19%
13.3014.3012.0112.10-12.76%
13.9714.0913.5413.87+0.51%
14.9715.1213.7813.80-5.54%
15.4615.4914.5114.61-8.48%
13.0015.9913.0015.96+20.93%
12.5014.6011.8113.20+1.54%
14.0114.0112.7013.00-7.21%
15.5315.5313.5014.01-12.55%
15.9017.2715.5616.02+2.76%
15.4216.4014.8015.59+0.78%
15.3117.1615.3115.47+2.52%
15.0916.0914.5015.09-2.65%
15.2016.7315.2015.50+0.71%
16.3016.3014.7615.39-5.23%
16.4017.2116.2416.24-1.65%
17.2518.1615.9716.51-4.05%
16.6017.2115.3917.21+2.08%
16.5017.5016.4516.86+4.53%
16.0016.6015.1016.13+0.81%
14.5017.2014.5016.00+2.56%
16.8016.8515.4015.60-7.75%
17.9917.9916.9116.91-0.47%
16.5217.3315.8016.99+0.30%
15.0017.5314.5216.94-0.41%
13.4917.0113.3117.01+26.09%
14.0114.6213.2013.49-3.16%
12.6614.0012.6613.93+3.96%
14.3014.6013.4013.40-4.56%
13.2414.2212.5614.04+5.56%
14.3114.7013.3013.30-6.80%
14.2014.2712.5914.27+3.86%
13.0914.8512.1513.74-1.22%
14.0615.2213.6413.91-9.62%
12.3615.5012.3015.39+17.48%
12.3013.4912.3013.10+0.15%
11.4013.0811.0413.08+8.64%
12.0512.8511.8012.04-0.58%
11.9713.0211.9612.11-1.54%
11.7012.7410.9112.30-0.85%
12.1213.3311.4312.41+3.37%
11.6412.0011.0012.00+2.48%
14.7914.7910.2011.71-22.81%
14.6516.8314.4315.17+3316.67%
0.470.4770.4390.444-2.42%
0.4450.4880.430.455-1.09%
0.4480.4710.420.46+4.31%
0.470.470.4310.441+0.68%
0.450.530.4250.438-6.81%
0.4670.500.4430.47+2.17%
0.4490.4750.410.46+3.37%
0.4160.4470.410.445+6.21%
0.450.460.3950.419-10.85%
0.5030.5150.470.47-3.49%
0.5030.5030.4690.487+0.21%
0.5350.5540.470.486-9.83%
0.4990.5990.460.539+19.78%
0.4280.4860.4050.45+7.14%
0.3950.430.390.42+7.69%
0.370.400.3550.39+4.28%
0.4080.420.3450.374-5.56%
0.3820.4360.380.396+6.45%
0.3810.450.370.372-6.06%
0.410.450.3930.396-3.41%
0.400.4250.390.41+7.61%
0.440.440.3750.381-10.14%
0.4650.4830.4240.424-8.82%
0.480.4950.460.465-4.91%
0.4810.500.4770.489+2.52%
0.500.5120.470.477+0.63%
0.5110.6110.4740.474-7.06%
0.500.5480.4740.51+2.00%
0.5010.5560.500.50-6.54%
0.5150.5510.490.535+6.15%
0.530.530.490.504-7.52%
0.600.600.5370.545-4.22%
0.6010.660.5690.569-8.23%
0.580.680.5670.62+12.73%
0.530.5850.5050.55+8.91%
0.5110.5270.4990.505-4.17%
0.510.5530.4950.527-1.31%
0.5880.600.5330.534-6.32%
0.6110.630.570.57-7.17%
0.620.6280.580.614+1.99%
0.6390.670.5990.602-2.90%
0.680.690.6140.62-3.13%
0.660.6750.640.64-5.19%
0.6910.7160.6530.675-1.03%
0.720.750.660.682-0.29%
0.700.7340.670.684+1.18%
0.6880.700.660.676+0.90%
0.700.730.660.67+0.45%
0.6910.6910.6670.667-3.33%
0.6530.7030.6530.69+3.76%
0.680.7340.6620.665+0.76%
0.710.710.660.66-7.04%
0.700.7590.700.71+4.26%
0.670.7150.670.681+2.56%
0.6950.720.660.664-5.01%
0.6950.710.6820.699-1.41%
0.7150.730.6850.709-1.12%
0.710.7210.700.717+0.84%
0.700.7210.680.7110.00%
0.6730.7210.6730.711+2.60%
0.7110.7420.6910.693-3.08%
0.7340.800.7030.715-0.69%
0.7050.740.660.72+4.20%
0.700.7080.6850.691-1.29%
0.7250.7280.6810.70-2.78%
0.7350.750.720.72-0.83%
0.7740.7740.7260.726-5.71%
0.800.8060.760.77-5.29%
0.8120.8360.800.813-1.69%
0.860.890.8270.827-4.50%
0.8880.8980.8420.866-3.67%
0.8840.9120.880.899+1.01%
0.890.9110.860.89+1.71%
0.8960.9250.8750.875-1.02%
0.8990.9310.8560.884+2.55%
0.7560.950.7510.862+12.53%
0.780.7880.7560.766+2.82%
0.790.790.7450.745-4.85%
0.7830.800.7670.783-0.38%
0.7610.7980.750.786+2.08%
0.770.780.760.77+0.65%
0.7840.7980.7610.765-1.80%
0.7910.800.7530.779-1.52%
0.7950.7990.7810.791-0.50%
0.7850.8090.7850.795+3.25%
0.780.780.770.77-0.52%
0.7750.7850.7670.774+0.26%
0.790.790.770.772+0.13%
0.7710.790.770.771-1.15%
0.7630.7850.7630.78+1.17%
0.780.780.7630.771-1.15%
0.7650.790.760.78-1.89%
0.7990.800.7850.795+1.92%
0.800.800.7560.78-2.50%
0.7730.800.770.800.00%
0.7890.810.780.80+0.13%
0.7990.800.7730.799+1.14%
0.7750.800.750.79+1.94%
0.7920.7960.750.775-2.27%
0.7840.8130.7840.793+3.12%
0.7880.7880.760.769-2.66%
0.780.800.780.79+1.28%
0.7780.800.7710.78-2.50%
0.7940.810.7920.80+2.04%
0.7850.8050.7550.784-2.00%
0.7980.8150.7740.80+0.25%
0.780.800.7730.7980.00%
0.8110.820.7240.798-4.77%
0.790.8490.790.838+4.10%
0.8030.810.7750.805+0.63%
0.800.810.7960.80+0.50%
0.800.800.780.796-0.50%
0.7820.810.7820.80+1.27%
0.800.8290.790.79-1.25%
0.7850.810.7850.80+1.27%
0.8020.8150.780.79-1.13%
0.840.850.7990.799-4.31%
0.8360.860.8350.8350.00%
0.850.870.8350.835-0.60%
0.8320.850.8320.84+0.96%
0.850.870.8320.832+0.12%
0.8590.870.8310.8310.00%
0.8450.8620.8310.831-1.07%
0.820.880.820.84-1.18%
0.8480.870.8310.85+2.41%
0.840.860.830.83+1.22%
0.8260.850.820.82-0.61%
0.840.8590.820.825-0.84%
0.8380.850.830.832-0.72%
0.8430.850.8330.838-0.12%
0.8570.860.8350.839-2.10%
0.850.8820.8490.857+3.75%
0.840.850.8260.826+0.12%
0.820.850.820.825+1.85%
0.840.850.810.81-2.41%
0.850.850.8110.83-2.35%
0.850.8910.850.850.00%
0.860.8630.850.85-1.51%
0.850.890.850.863-0.23%
0.8910.8910.850.865-2.92%
0.9010.9280.880.891-1.11%
0.930.9480.9010.901-3.22%
0.930.9510.930.931-1.27%
0.9410.960.940.943+0.21%
0.9540.980.9410.941+0.11%
0.9260.970.9230.94+3.30%
0.940.980.910.91-3.19%
0.9650.980.940.94-4.08%
0.9371.000.9370.98+4.59%
0.990.990.9370.937-3.50%
1.001.000.9370.971+4.18%
0.9520.960.930.932-2.10%
0.9510.990.930.952+1.71%
0.9340.970.9290.936+0.43%
0.980.980.930.932-0.32%
0.960.9770.930.935+0.86%
0.930.940.890.927-4.43%
0.9550.970.930.970.00%
0.950.980.950.97-1.02%
1.011.010.9530.98-2.00%
0.9521.010.9521.00+5.26%
0.950.9660.930.950.00%
0.961.020.950.95+1.06%
0.9350.9650.930.94-2.08%
0.9511.000.930.96+0.21%
0.9980.9980.9510.958-3.33%
1.011.020.960.991+2.16%
0.961.010.9240.97+0.52%
0.9731.000.960.965-1.33%
0.981.030.9640.978+0.62%
0.950.990.950.972+5.19%
0.950.9660.900.924-2.84%
0.9960.9970.950.951-4.61%
1.001.050.9270.997+1.73%
0.9581.050.9520.98-0.81%
1.031.030.9570.988-5.90%
1.061.071.011.050.00%
1.021.091.021.050.00%
1.071.081.031.05-0.94%
1.031.071.021.06+1.92%
1.051.090.9911.04+2.97%
0.981.040.981.010.00%
1.011.020.961.01+3.59%
0.991.000.950.975-1.61%
1.001.040.980.991-2.84%
1.001.020.981.02+5.05%
0.961.020.960.971-0.92%
1.011.090.960.98-2.97%
1.001.041.001.010.00%
1.021.030.971.01-3.81%
0.9981.070.9981.05+5.21%
1.131.130.950.998-13.22%
1.121.181.121.15—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCG chart for longer ranges.