CCH Stock Price History
NASDAQ: CCHHConsumer DiscretionaryRestaurantsUSD
0.99+0.0121 (+1.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCHH price history at a glance
The price history for CCH (CCHH) on this page begins on September 29, 2025, when the stock closed at $44.40; it most recently closed at $0.99 on October 5, 2026. The highest price in this record is $153.90, reached on December 8, 2025; the latest close is 99.4% below that peak. In the last 12 months alone, CCHH has lost 97.6%.
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 2025
- $153.90
- Date of high
- Dec 8, 2025
- Low since 2025
- $0.86
- Date of low
- Sep 28, 2026
- 52-week high
- $153.90
- 52-week low
- $0.86
- IPO year
- 2025
- Last close
- $0.99
CCHH returns
1 week
-2.94%
1 month
-17.84%
3 months
-47.89%
6 months
-83.50%
Year to date
-80.66%
1 year
-97.64%
CCHH price return, excluding dividends.
CCHH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.99 | -82.93% |
| 2025* | 5.80 | -86.94% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
CCHH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.98 | 1.05 | 0.98 | 0.99 | 0.00% | |
| 0.9796 | 0.99 | 0.9558 | 0.99 | -1.98% | |
| 0.995 | 1.05 | 0.9675 | 1.01 | +4.34% | |
| 0.98 | 0.98 | 0.945 | 0.968 | -2.42% | |
| 0.977 | 1.01 | 0.944 | 0.992 | -2.75% | |
| 0.998 | 1.05 | 0.96 | 1.02 | +2.00% | |
| 0.90 | 1.02 | 0.86 | 1.00 | +11.11% | |
| 0.987 | 0.987 | 0.90 | 0.90 | -5.26% | |
| 0.956 | 1.08 | 0.90 | 0.95 | +1.93% | |
| 0.965 | 1.00 | 0.90 | 0.932 | -6.80% | |
| 0.968 | 1.00 | 0.932 | 1.00 | -2.91% | |
| 0.99 | 1.03 | 0.96 | 1.03 | -0.48% | |
| 0.97 | 1.04 | 0.95 | 1.04 | +3.50% | |
| 0.94 | 1.00 | 0.90 | 1.00 | +6.38% | |
| 1.20 | 1.24 | 0.90 | 0.94 | -24.19% | |
| 1.20 | 1.29 | 1.17 | 1.24 | +5.08% | |
| 1.12 | 1.19 | 1.10 | 1.18 | +5.36% | |
| 1.16 | 1.22 | 1.07 | 1.12 | -5.08% | |
| 1.15 | 1.18 | 1.07 | 1.18 | -3.67% | |
| 1.15 | 1.23 | 1.10 | 1.23 | -0.41% | |
| 1.16 | 1.23 | 1.14 | 1.23 | +1.65% | |
| 1.18 | 1.23 | 1.17 | 1.21 | +0.41% | |
| 1.19 | 1.24 | 1.18 | 1.21 | +0.42% | |
| 1.22 | 1.24 | 1.19 | 1.20 | -4.00% | |
| 1.25 | 1.26 | 1.18 | 1.25 | -0.79% | |
| 1.23 | 1.35 | 1.23 | 1.26 | +0.80% | |
| 1.24 | 1.26 | 1.22 | 1.25 | +0.81% | |
| 1.22 | 1.25 | 1.22 | 1.24 | +1.64% | |
| 1.23 | 1.24 | 1.21 | 1.22 | +0.83% | |
| 1.23 | 1.26 | 1.18 | 1.21 | -0.82% | |
| 1.22 | 1.25 | 1.22 | 1.22 | -0.81% | |
| 1.31 | 1.34 | 1.22 | 1.23 | -3.15% | |
| 1.26 | 1.34 | 1.25 | 1.27 | +1.60% | |
| 1.29 | 1.31 | 1.25 | 1.25 | -3.85% | |
| 1.34 | 1.37 | 1.28 | 1.30 | -2.99% | |
| 1.38 | 1.42 | 1.32 | 1.34 | -5.63% | |
| 1.41 | 1.44 | 1.38 | 1.42 | +2.90% | |
| 1.34 | 1.49 | 1.33 | 1.38 | +0.73% | |
| 1.36 | 1.42 | 1.27 | 1.37 | -1.44% | |
| 1.32 | 1.39 | 1.29 | 1.39 | +5.30% | |
| 1.31 | 1.35 | 1.30 | 1.32 | 0.00% | |
| 1.32 | 1.39 | 1.27 | 1.32 | +1.54% | |
| 1.31 | 1.37 | 1.25 | 1.30 | -0.76% | |
| 1.27 | 1.32 | 1.25 | 1.31 | +3.97% | |
| 1.33 | 1.84 | 1.15 | 1.26 | -2.33% | |
| 1.28 | 1.33 | 1.25 | 1.29 | 0.00% | |
| 1.33 | 1.33 | 1.27 | 1.29 | -3.01% | |
| 1.28 | 1.36 | 1.24 | 1.33 | +4.72% | |
| 1.28 | 1.30 | 1.20 | 1.27 | 0.00% | |
| 1.40 | 1.40 | 1.27 | 1.27 | -9.93% | |
| 1.32 | 1.44 | 1.25 | 1.41 | +4.44% | |
| 1.32 | 1.42 | 1.23 | 1.35 | -11.48% | |
| 1.53 | 1.54 | 1.41 | 1.53 | -3.48% | |
| 1.42 | 1.59 | 1.34 | 1.58 | +15.33% | |
| 1.35 | 1.40 | 1.30 | 1.37 | -0.72% | |
| 1.45 | 1.45 | 1.35 | 1.38 | -6.76% | |
| 1.53 | 1.58 | 1.45 | 1.48 | -4.52% | |
| 1.56 | 1.62 | 1.51 | 1.55 | -0.64% | |
| 1.54 | 1.57 | 1.47 | 1.56 | -0.64% | |
| 1.56 | 1.61 | 1.53 | 1.57 | -2.48% | |
| 1.53 | 1.69 | 1.51 | 1.61 | +3.21% | |
| 1.67 | 1.69 | 1.51 | 1.56 | -8.77% | |
| 1.68 | 1.94 | 1.63 | 1.71 | -3.93% | |
| 1.60 | 1.87 | 1.52 | 1.78 | -6.32% | |
| 1.81 | 1.93 | 1.78 | 1.90 | -8.21% | |
| 1.85 | 2.11 | 1.80 | 2.07 | -20.38% | |
| 3.47 | 3.64 | 2.18 | 2.60 | -25.71% | |
| 6.76 | 7.49 | 2.72 | 3.50 | -22.22% | |
| 4.39 | 4.50 | 4.23 | 4.50 | +6.38% | |
| 4.67 | 4.76 | 4.20 | 4.23 | -8.44% | |
| 4.56 | 4.70 | 4.33 | 4.62 | -1.70% | |
| 4.39 | 4.78 | 4.33 | 4.70 | +7.06% | |
| 4.10 | 4.46 | 4.10 | 4.39 | +5.78% | |
| 4.10 | 4.37 | 4.04 | 4.15 | +1.22% | |
| 4.40 | 4.41 | 4.10 | 4.10 | -6.82% | |
| 4.50 | 4.60 | 4.40 | 4.40 | -0.68% | |
| 4.40 | 4.70 | 4.31 | 4.43 | -2.21% | |
| 4.63 | 4.71 | 4.36 | 4.53 | -7.74% | |
| 4.64 | 5.19 | 4.64 | 4.91 | +10.34% | |
| 5.38 | 5.50 | 4.45 | 4.45 | -21.10% | |
| 4.70 | 6.00 | 4.70 | 5.64 | +11.68% | |
| 4.69 | 5.17 | 4.69 | 5.05 | +0.80% | |
| 4.89 | 5.45 | 4.51 | 5.01 | -3.65% | |
| 10.15 | 10.20 | 4.70 | 5.20 | +50.29% | |
| 3.25 | 4.32 | 3.01 | 3.46 | +0.29% | |
| 3.30 | 3.75 | 3.07 | 3.45 | -5.48% | |
| 3.70 | 3.80 | 3.60 | 3.65 | -1.35% | |
| 3.82 | 3.82 | 3.70 | 3.70 | -3.39% | |
| 4.08 | 4.20 | 3.82 | 3.83 | -4.96% | |
| 4.42 | 4.42 | 4.01 | 4.03 | -6.28% | |
| 4.58 | 4.59 | 4.21 | 4.30 | -6.11% | |
| 4.80 | 4.80 | 4.56 | 4.58 | -4.58% | |
| 4.69 | 5.00 | 4.56 | 4.80 | +4.35% | |
| 4.50 | 4.89 | 4.50 | 4.60 | 0.00% | |
| 4.90 | 4.90 | 4.50 | 4.60 | -8.00% | |
| 5.00 | 5.14 | 4.85 | 5.00 | +1.01% | |
| 4.10 | 5.20 | 4.10 | 4.95 | +22.52% | |
| 4.00 | 4.10 | 3.90 | 4.04 | -0.49% | |
| 4.05 | 4.20 | 3.90 | 4.06 | -3.33% | |
| 3.80 | 4.20 | 3.80 | 4.20 | +10.53% | |
| 4.00 | 4.05 | 3.80 | 3.80 | -2.06% | |
| 4.00 | 4.19 | 3.85 | 3.88 | -4.90% | |
| 4.09 | 4.21 | 3.85 | 4.08 | +5.70% | |
| 4.01 | 4.15 | 3.80 | 3.86 | -6.99% | |
| 4.00 | 4.30 | 3.96 | 4.15 | +2.98% | |
| 4.20 | 4.32 | 4.00 | 4.03 | -6.28% | |
| 4.82 | 4.82 | 4.30 | 4.30 | -4.44% | |
| 4.80 | 4.80 | 4.50 | 4.50 | -4.86% | |
| 4.60 | 4.85 | 4.60 | 4.73 | +3.73% | |
| 4.90 | 4.90 | 4.43 | 4.56 | -2.98% | |
| 4.80 | 4.92 | 4.70 | 4.70 | -2.08% | |
| 4.70 | 4.85 | 4.58 | 4.80 | +6.67% | |
| 4.50 | 4.69 | 4.20 | 4.50 | +1.12% | |
| 4.78 | 4.78 | 4.20 | 4.45 | -5.92% | |
| 5.00 | 5.05 | 4.70 | 4.73 | -5.59% | |
| 5.28 | 5.60 | 5.00 | 5.01 | -2.53% | |
| 5.10 | 5.46 | 5.10 | 5.14 | +0.59% | |
| 5.40 | 5.80 | 5.10 | 5.11 | -6.75% | |
| 5.40 | 5.59 | 5.04 | 5.48 | +3.20% | |
| 5.62 | 5.70 | 5.30 | 5.31 | -3.63% | |
| 5.60 | 5.68 | 5.50 | 5.51 | -1.61% | |
| 5.61 | 5.89 | 5.60 | 5.60 | -0.88% | |
| 5.80 | 5.93 | 5.60 | 5.65 | -2.25% | |
| 5.93 | 6.19 | 5.43 | 5.78 | -2.53% | |
| 5.89 | 6.20 | 5.89 | 5.93 | 0.00% | |
| 5.80 | 6.36 | 5.80 | 5.93 | -1.17% | |
| 6.05 | 6.20 | 5.90 | 6.00 | -4.46% | |
| 5.95 | 6.29 | 5.60 | 6.28 | +6.08% | |
| 6.13 | 6.50 | 5.50 | 5.92 | -3.27% | |
| 6.30 | 6.50 | 6.12 | 6.12 | -5.85% | |
| 6.35 | 6.70 | 6.35 | 6.50 | -2.55% | |
| 6.50 | 6.75 | 6.30 | 6.67 | +4.22% | |
| 6.60 | 7.00 | 6.35 | 6.40 | 0.00% | |
| 6.53 | 6.60 | 6.30 | 6.40 | -1.54% | |
| 6.53 | 6.90 | 6.40 | 6.50 | +1.56% | |
| 6.40 | 7.00 | 6.40 | 6.40 | +3.23% | |
| 6.40 | 6.80 | 6.20 | 6.20 | -3.13% | |
| 6.63 | 7.00 | 6.37 | 6.40 | -1.08% | |
| 6.57 | 6.71 | 6.25 | 6.47 | -5.69% | |
| 6.67 | 6.98 | 6.67 | 6.86 | +0.88% | |
| 7.10 | 7.10 | 6.56 | 6.80 | -4.23% | |
| 6.41 | 7.10 | 6.41 | 7.10 | +10.94% | |
| 6.88 | 6.98 | 6.34 | 6.40 | -6.98% | |
| 7.00 | 7.28 | 6.80 | 6.88 | -2.27% | |
| 7.26 | 7.90 | 6.73 | 7.04 | +0.57% | |
| 7.90 | 7.99 | 6.81 | 7.00 | -3.85% | |
| 7.58 | 8.42 | 7.28 | 7.28 | -0.14% | |
| 6.84 | 8.00 | 6.83 | 7.29 | +11.98% | |
| 6.69 | 7.50 | 6.51 | 6.51 | -3.27% | |
| 5.59 | 8.08 | 5.46 | 6.73 | +7.85% | |
| 5.93 | 6.60 | 4.90 | 6.24 | -39.42% | |
| 10.40 | 11.10 | 9.07 | 10.30 | -9.65% | |
| 8.50 | 13.40 | 8.37 | 11.40 | +49.41% | |
| 4.40 | 8.35 | 4.40 | 7.63 | +69.56% | |
| 4.60 | 4.67 | 4.40 | 4.50 | -8.16% | |
| 5.03 | 5.26 | 4.90 | 4.90 | -3.92% | |
| 5.10 | 5.50 | 5.10 | 5.10 | -3.59% | |
| 5.24 | 5.40 | 5.20 | 5.29 | -0.94% | |
| 5.20 | 5.60 | 5.20 | 5.34 | -3.26% | |
| 5.81 | 5.84 | 5.20 | 5.52 | -6.76% | |
| 6.44 | 6.44 | 5.80 | 5.92 | -7.79% | |
| 6.15 | 6.90 | 5.91 | 6.42 | +0.31% | |
| 5.80 | 6.57 | 5.66 | 6.40 | +16.58% | |
| 6.70 | 7.00 | 5.00 | 5.49 | -31.37% | |
| 10.10 | 11.30 | 7.60 | 8.00 | -20.00% | |
| 9.48 | 11.80 | 9.40 | 10.00 | -5.66% | |
| 14.70 | 17.90 | 10.00 | 10.60 | -10.92% | |
| 9.72 | 13.20 | 8.80 | 11.90 | -11.85% | |
| 7.35 | 14.50 | 7.01 | 13.50 | +135.19% | |
| 6.46 | 7.17 | 5.29 | 5.74 | +50.66% | |
| 3.91 | 4.39 | 3.81 | 3.81 | +0.26% | |
| 3.80 | 4.18 | 3.80 | 3.80 | -1.30% | |
| 4.33 | 4.61 | 3.60 | 3.85 | -8.33% | |
| 4.78 | 4.78 | 4.13 | 4.20 | -8.70% | |
| 4.82 | 5.12 | 4.60 | 4.60 | -4.96% | |
| 4.80 | 5.10 | 4.70 | 4.84 | -1.43% | |
| 4.99 | 5.15 | 4.90 | 4.91 | -0.20% | |
| 5.02 | 5.26 | 4.92 | 4.92 | +2.29% | |
| 5.00 | 5.23 | 4.81 | 4.81 | -18.47% | |
| 6.11 | 6.22 | 5.80 | 5.90 | -2.16% | |
| 6.05 | 6.64 | 5.94 | 6.03 | -1.31% | |
| 6.10 | 6.99 | 5.70 | 6.11 | +6.63% | |
| 6.72 | 8.50 | 5.60 | 5.73 | +28.48% | |
| 4.60 | 4.70 | 4.40 | 4.46 | +1.83% | |
| 4.13 | 4.58 | 4.13 | 4.38 | +4.29% | |
| 4.59 | 4.83 | 4.20 | 4.20 | -9.68% | |
| 4.93 | 5.00 | 4.65 | 4.65 | -5.49% | |
| 5.10 | 5.20 | 4.90 | 4.92 | -2.57% | |
| 5.01 | 5.30 | 5.01 | 5.05 | -0.20% | |
| 5.20 | 5.44 | 5.05 | 5.06 | -5.07% | |
| 5.50 | 5.75 | 5.31 | 5.33 | -4.82% | |
| 5.50 | 5.69 | 5.21 | 5.60 | +0.18% | |
| 5.80 | 5.98 | 5.20 | 5.59 | -3.62% | |
| 5.20 | 6.12 | 5.20 | 5.80 | +13.28% | |
| 5.80 | 5.80 | 5.10 | 5.12 | -11.72% | |
| 5.35 | 5.85 | 5.15 | 5.80 | +9.43% | |
| 4.93 | 6.85 | 4.89 | 5.30 | +4.54% | |
| 5.00 | 5.23 | 5.00 | 5.07 | -4.34% | |
| 5.00 | 5.30 | 5.00 | 5.30 | 0.00% | |
| 5.00 | 5.35 | 5.00 | 5.30 | -1.85% | |
| 6.00 | 6.01 | 5.30 | 5.40 | -11.48% | |
| 6.07 | 6.35 | 5.90 | 6.10 | -0.49% | |
| 7.00 | 7.49 | 5.34 | 6.13 | -10.51% | |
| 6.80 | 10.60 | 6.50 | 6.85 | -4.86% | |
| 9.39 | 9.39 | 6.50 | 7.20 | -29.41% | |
| 16.60 | 16.70 | 7.70 | 10.20 | -61.51% | |
| 147.80 | 151.50 | 16.00 | 26.50 | -82.47% | |
| 142.40 | 153.90 | 140.00 | 151.20 | +8.08% | |
| 143.80 | 146.50 | 136.20 | 139.90 | -3.85% | |
| 132.20 | 145.50 | 128.00 | 145.50 | +11.58% | |
| 121.60 | 135.30 | 115.10 | 130.40 | +13.69% | |
| 102.60 | 122.60 | 102.60 | 114.70 | +9.45% | |
| 102.90 | 107.00 | 100.14 | 104.80 | +0.10% | |
| 100.50 | 106.77 | 100.20 | 104.70 | +0.87% | |
| 93.90 | 108.00 | 93.90 | 103.80 | +3.90% | |
| 100.60 | 104.10 | 93.60 | 99.90 | -5.31% | |
| 99.00 | 108.00 | 98.00 | 105.50 | +6.57% | |
| 91.10 | 103.00 | 90.00 | 99.00 | +3.88% | |
| 89.10 | 97.00 | 88.00 | 95.30 | +1.49% | |
| 98.30 | 109.50 | 61.30 | 93.90 | -3.79% | |
| 77.60 | 105.20 | 77.50 | 97.60 | +25.94% | |
| 59.30 | 82.10 | 54.00 | 77.50 | +27.47% | |
| 60.00 | 75.60 | 57.50 | 60.80 | +1.16% | |
| 57.50 | 61.10 | 51.60 | 60.10 | +4.34% | |
| 58.10 | 60.60 | 56.60 | 57.60 | -1.87% | |
| 57.00 | 59.80 | 55.00 | 58.70 | +2.26% | |
| 52.30 | 58.00 | 51.00 | 57.40 | +10.38% | |
| 47.70 | 55.00 | 47.20 | 52.00 | +12.31% | |
| 45.40 | 46.70 | 45.20 | 46.30 | -1.28% | |
| 46.60 | 47.00 | 45.90 | 46.90 | -0.21% | |
| 45.50 | 47.15 | 45.00 | 47.00 | +2.62% | |
| 46.40 | 46.90 | 44.90 | 45.80 | 0.00% | |
| 44.70 | 47.66 | 44.60 | 45.80 | +2.69% | |
| 45.50 | 47.00 | 44.30 | 44.60 | -3.46% | |
| 47.90 | 48.33 | 46.10 | 46.20 | -2.33% | |
| 47.10 | 49.90 | 46.30 | 47.30 | +2.16% | |
| 44.00 | 48.20 | 44.00 | 46.30 | +3.35% | |
| 44.90 | 45.90 | 43.60 | 44.80 | -1.32% | |
| 44.00 | 47.00 | 42.50 | 45.40 | +5.58% | |
| 45.02 | 46.15 | 42.00 | 43.00 | -3.15% | |
| 43.50 | 48.50 | 43.50 | 44.40 | -1.33% | |
| 46.50 | 46.50 | 44.30 | 45.00 | -2.60% | |
| 46.10 | 46.70 | 44.00 | 46.20 | +5.24% | |
| 45.70 | 47.00 | 42.70 | 43.90 | -4.67% | |
| 49.10 | 53.00 | 43.60 | 46.05 | -6.21% | |
| 46.00 | 50.00 | 42.50 | 49.10 | +2.94% | |
| 47.00 | 48.00 | 43.30 | 47.70 | +3.92% | |
| 44.00 | 47.00 | 44.00 | 45.90 | +0.88% | |
| 42.90 | 48.00 | 41.20 | 45.50 | +1.34% | |
| 50.40 | 53.45 | 44.00 | 44.90 | -16.70% | |
| 43.80 | 55.00 | 42.70 | 53.90 | +28.64% | |
| 41.60 | 44.60 | 41.25 | 41.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCHH chart for longer ranges.