Skip to main content
logo
Keywords Studios plc (AIM:KWS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,446.00
+2.00 (0.08%)
Inactive · Last trade price on Oct 22, 2024

Chuy's Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20242,446.002,446.002,446.002,446.002,446.00--
Oct 22, 20242,446.002,448.002,444.002,446.002,446.000.08%9,890,907
Oct 21, 20242,442.002,446.002,442.002,444.002,444.000.16%937,999
Oct 18, 20242,440.002,452.002,438.002,440.002,440.000.08%612,904
Oct 17, 20242,442.002,442.002,437.832,438.002,438.00-1,199,504
Oct 16, 20242,442.002,442.002,438.002,438.002,438.00-0.08%518,018
Oct 15, 20242,438.002,442.002,438.002,440.002,440.000.16%1,387,949
Oct 14, 20242,442.002,442.002,436.002,436.002,436.00-0.08%2,859,472
Oct 11, 20242,440.002,440.002,436.002,438.002,438.00-88,197
Oct 10, 20242,436.002,440.002,436.002,438.002,438.000.08%566,301
Oct 9, 20242,440.002,440.002,436.002,436.002,436.00-0.08%373,356
Oct 8, 20242,438.002,440.002,436.002,438.002,438.00-0.08%351,909
Oct 7, 20242,440.002,440.002,436.002,440.002,440.000.08%934,866
Oct 4, 20242,440.002,440.002,435.542,438.002,438.000.08%408,506
Oct 3, 20242,436.002,440.002,436.002,436.002,436.00-119,311
Oct 2, 20242,434.002,438.002,434.002,436.002,436.000.08%321,113
Oct 1, 20242,436.002,438.002,434.002,434.002,434.00-0.08%834,978
Sep 30, 20242,436.002,436.002,430.002,436.002,436.000.08%418,219
Sep 27, 20242,434.002,438.502,432.002,434.002,434.000.08%191,057
Sep 26, 20242,430.002,436.002,430.002,432.002,432.00-2,165,924
Sep 25, 20242,432.002,435.602,428.002,432.002,432.000.08%1,311,755
Sep 24, 20242,430.002,434.002,429.002,430.002,430.000.08%417,334
Sep 23, 20242,430.002,434.002,428.002,428.002,428.00-0.08%1,165,867
Sep 20, 20242,428.002,430.102,428.002,430.002,430.000.08%949,712
Sep 19, 20242,428.002,430.722,428.002,428.002,428.00-3,447,049
Sep 18, 20242,428.002,430.002,426.002,428.002,428.00-1,315,109
Sep 17, 20242,430.002,431.442,428.002,428.002,428.00-6,116,775
Sep 16, 20242,428.002,430.002,426.002,428.002,428.000.08%3,548,116
Sep 13, 20242,426.002,430.002,426.002,426.002,426.00-0.16%539,753
Sep 12, 20242,428.002,432.002,426.002,430.002,430.000.16%1,396,090
Sep 11, 20242,428.002,430.002,425.572,426.002,426.00-0.08%3,357,431
Sep 10, 20242,428.002,438.002,424.002,428.002,428.000.08%1,955,248
Sep 9, 20242,424.002,433.362,424.002,426.002,426.000.08%946,993
Sep 6, 20242,424.002,430.002,424.002,424.002,424.00-2,621,382
Sep 5, 20242,426.002,428.002,424.002,424.002,424.00-2,561,655
Sep 4, 20242,424.002,433.922,422.002,424.002,424.000.08%830,622
Sep 3, 20242,424.002,428.002,422.002,422.002,422.00-0.08%526,456
Sep 2, 20242,424.002,428.002,422.002,424.002,424.00-0.08%397,048
Aug 30, 20242,416.002,430.002,402.002,426.002,426.000.83%1,493,472
Aug 29, 20242,404.002,412.002,404.002,406.002,406.000.08%187,436
Aug 28, 20242,402.002,412.002,402.002,404.002,404.00-0.08%349,423
Aug 27, 20242,406.002,418.002,402.002,406.002,406.00-0.08%245,203
Aug 23, 20242,408.002,408.002,400.002,408.002,408.000.08%202,364
Aug 22, 20242,408.002,408.002,402.002,406.002,406.00-163,317
Aug 21, 20242,408.002,408.002,398.002,406.002,406.000.25%1,086,506
Aug 20, 20242,400.002,404.002,398.002,400.002,400.00-261,084
Aug 19, 20242,408.002,408.002,396.002,400.002,400.000.08%229,725
Aug 16, 20242,410.002,410.002,398.002,398.002,398.00-0.17%255,770
Aug 15, 20242,410.002,412.002,400.002,402.002,402.00-1.15%222,740
Aug 14, 20242,400.002,430.002,396.002,430.002,430.001.08%300,442