Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.39	0.40	0.39	0.40	0.40	3.90%	131,939
Aug 7, 2025	0.41	0.41	0.39	0.39	0.39	-3.75%	85,572
Aug 6, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	9,700
Aug 5, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	1,708
Aug 4, 2025	0.40	0.40	0.39	0.40	0.40	-	11,021
Aug 1, 2025	0.40	0.40	0.40	0.40	0.40	-	8,750
Jul 31, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	12,450
Jul 30, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	131,591
Jul 29, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	2,881
Jul 28, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	162,655
Jul 25, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	20,264
Jul 24, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	49,448
Jul 23, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	19,602
Jul 22, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	21,295
Jul 21, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	87,876
Jul 20, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	224
Jul 18, 2025	0.40	0.42	0.39	0.42	0.42	3.75%	115,919
Jul 17, 2025	0.39	0.41	0.39	0.40	0.40	6.67%	72,985
Jul 16, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	40,785
Jul 15, 2025	0.38	0.39	0.38	0.38	0.38	-	74,790
Jul 14, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	290,266
Jul 11, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	63,180
Jul 10, 2025	0.37	0.37	0.37	0.37	0.37	4.29%	61,105
Jul 9, 2025	0.36	0.36	0.35	0.35	0.35	-4.11%	68,169
Jul 8, 2025	0.37	0.37	0.37	0.37	0.37	-	7,475
Jul 7, 2025	0.37	0.37	0.37	0.37	0.37	-	28,745
Jul 4, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	20,711
Jul 3, 2025	0.37	0.37	0.37	0.37	0.37	-	102,448
Jul 2, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	18,120
Jul 1, 2025	0.38	0.38	0.38	0.38	0.38	2.74%	6,900
Jun 30, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	45,883
Jun 27, 2025	0.37	0.37	0.37	0.37	0.37	-	16,500
Jun 26, 2025	0.37	0.37	0.37	0.37	0.37	-	11,245
Jun 25, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	7,500
Jun 24, 2025	0.37	0.37	0.37	0.37	0.37	-	8,408
Jun 23, 2025	0.38	0.38	0.37	0.37	0.37	-3.95%	29,093
Jun 20, 2025	0.38	0.40	0.36	0.38	0.38	8.57%	71,911
Jun 19, 2025	0.35	0.37	0.35	0.35	0.35	-	439,681
Jun 18, 2025	0.35	0.35	0.34	0.35	0.35	-2.78%	116,387
Jun 17, 2025	0.35	0.36	0.35	0.36	0.36	1.41%	429,228
Jun 16, 2025	0.34	0.36	0.34	0.36	0.36	4.41%	31,436
Jun 13, 2025	0.35	0.36	0.34	0.34	0.34	-1.45%	30,309
Jun 12, 2025	0.35	0.35	0.34	0.35	0.35	-4.17%	154,895
Jun 11, 2025	0.35	0.36	0.35	0.36	0.36	4.35%	50,002
Jun 10, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	37,447
Jun 6, 2025	0.36	0.36	0.35	0.35	0.35	-0.57%	16,450
Jun 5, 2025	0.36	0.36	0.35	0.35	0.35	-0.85%	605,831
Jun 4, 2025	0.35	0.36	0.35	0.36	0.36	-	34,671
Jun 3, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	6,457
Jun 2, 2025	0.35	0.35	0.35	0.35	0.35	-	13,429