Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.97	1.01	0.93	0.98	0.98	1.03%	3,739,172
Aug 7, 2025	0.92	0.97	0.89	0.97	0.97	4.30%	10,051,430
Aug 6, 2025	0.97	0.97	0.93	0.93	0.93	-4.12%	4,517,156
Aug 5, 2025	1.01	1.01	0.96	0.97	0.97	-3.96%	1,585,811
Aug 4, 2025	0.98	1.02	0.94	1.01	1.01	3.06%	6,554,124
Aug 1, 2025	0.96	1.01	0.96	0.98	0.98	-1.01%	3,242,058
Jul 31, 2025	0.96	0.99	0.93	0.99	0.99	4.21%	9,406,889
Jul 30, 2025	0.90	0.95	0.89	0.95	0.95	4.40%	6,773,565
Jul 29, 2025	0.91	0.93	0.89	0.91	0.91	-	2,414,254
Jul 28, 2025	0.92	0.93	0.90	0.91	0.91	-1.09%	2,099,214
Jul 25, 2025	0.94	0.96	0.91	0.92	0.92	-2.13%	1,928,660
Jul 24, 2025	0.94	0.97	0.91	0.94	0.94	1.08%	7,421,058
Jul 23, 2025	0.91	0.95	0.89	0.93	0.93	2.20%	5,359,655
Jul 22, 2025	0.91	0.92	0.89	0.91	0.91	-	1,710,991
Jul 21, 2025	0.92	0.93	0.89	0.91	0.91	-	2,766,224
Jul 18, 2025	0.90	0.93	0.90	0.91	0.91	-	1,866,538
Jul 17, 2025	0.90	0.92	0.90	0.91	0.91	-	1,856,918
Jul 16, 2025	0.93	0.93	0.89	0.91	0.91	-	962,142
Jul 15, 2025	0.88	0.92	0.88	0.91	0.91	-	3,296,919
Jul 14, 2025	0.93	0.93	0.90	0.91	0.91	-1.09%	1,327,686
Jul 11, 2025	0.93	0.93	0.91	0.92	0.92	-	2,773,274
Jul 10, 2025	0.92	0.93	0.88	0.92	0.92	-	4,854,021
Jul 9, 2025	0.93	0.93	0.92	0.92	0.92	-	3,580,674
Jul 8, 2025	0.94	0.94	0.92	0.92	0.92	-1.08%	2,785,382
Jul 7, 2025	0.93	0.95	0.92	0.93	0.93	-	2,807,714
Jul 4, 2025	0.96	0.96	0.92	0.93	0.93	-	3,488,526
Jul 3, 2025	0.90	0.93	0.90	0.93	0.93	4.49%	7,866,644
Jul 2, 2025	0.86	0.89	0.86	0.89	0.89	3.49%	4,284,719
Jul 1, 2025	0.86	0.87	0.83	0.86	0.86	-	3,729,102
Jun 30, 2025	0.86	0.86	0.85	0.86	0.86	1.18%	2,014,631
Jun 27, 2025	0.85	0.86	0.84	0.85	0.85	-	2,157,112
Jun 26, 2025	0.86	0.86	0.84	0.85	0.85	1.19%	2,635,649
Jun 25, 2025	0.84	0.86	0.84	0.84	0.84	-1.18%	3,854,075
Jun 24, 2025	0.86	0.86	0.84	0.85	0.85	-1.16%	3,330,843
Jun 23, 2025	0.87	0.88	0.83	0.86	0.86	-	2,836,864
Jun 20, 2025	0.86	0.87	0.85	0.86	0.86	-	5,157,727
Jun 19, 2025	0.89	0.89	0.85	0.86	0.86	-1.15%	2,610,275
Jun 18, 2025	0.87	0.90	0.87	0.87	0.87	-	3,264,102
Jun 17, 2025	0.90	0.90	0.85	0.87	0.87	-1.14%	3,892,304
Jun 16, 2025	0.91	0.92	0.87	0.88	0.88	-2.22%	7,424,864
Jun 13, 2025	0.90	0.92	0.89	0.90	0.90	-	5,011,452
Jun 12, 2025	0.92	0.93	0.89	0.90	0.90	-	5,117,319
Jun 11, 2025	0.92	0.93	0.90	0.90	0.90	-2.17%	5,615,689
Jun 10, 2025	0.96	0.96	0.90	0.92	0.92	-2.13%	2,947,618
Jun 9, 2025	0.93	0.94	0.90	0.94	0.94	3.30%	3,432,068
Jun 6, 2025	0.92	0.93	0.90	0.91	0.91	-1.09%	3,377,141
Jun 5, 2025	0.95	0.95	0.91	0.92	0.92	-2.13%	2,243,733
Jun 4, 2025	0.92	0.95	0.91	0.94	0.94	-	3,816,667
Jun 3, 2025	0.95	0.99	0.91	0.94	0.94	-1.05%	5,941,669
Jun 2, 2025	0.93	0.95	0.91	0.95	0.95	4.40%	10,595,490