Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	1,358,200
Aug 12, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	579,700
Aug 11, 2025	0.29	0.30	0.29	0.29	0.29	-	1,668,600
Aug 8, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	4,803,800
Aug 7, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	1,601,700
Aug 6, 2025	0.32	0.32	0.31	0.31	0.31	-1.61%	2,536,500
Aug 5, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	2,066,700
Aug 4, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	718,800
Aug 1, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	824,200
Jul 31, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,419,600
Jul 30, 2025	0.32	0.33	0.32	0.32	0.32	-	446,000
Jul 29, 2025	0.33	0.33	0.32	0.32	0.32	-	1,291,900
Jul 28, 2025	0.33	0.33	0.32	0.32	0.32	-	1,178,900
Jul 25, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	841,200
Jul 24, 2025	0.33	0.33	0.32	0.33	0.33	-2.99%	1,703,000
Jul 23, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	1,895,000
Jul 22, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,539,400
Jul 21, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	3,240,500
Jul 18, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	3,753,000
Jul 17, 2025	0.34	0.34	0.32	0.33	0.33	-2.99%	8,893,800
Jul 16, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	2,133,800
Jul 15, 2025	0.35	0.35	0.34	0.35	0.35	-	3,313,100
Jul 14, 2025	0.36	0.37	0.35	0.35	0.35	-2.82%	2,090,100
Jul 11, 2025	0.36	0.37	0.36	0.36	0.36	-	2,398,900
Jul 10, 2025	0.36	0.37	0.35	0.36	0.36	-1.39%	3,163,300
Jul 9, 2025	0.37	0.37	0.35	0.36	0.36	-	1,268,000
Jul 8, 2025	0.36	0.38	0.35	0.36	0.36	-2.70%	5,321,600
Jul 7, 2025	0.34	0.38	0.33	0.37	0.37	8.82%	14,170,200
Jul 4, 2025	0.32	0.35	0.32	0.34	0.34	6.25%	5,043,900
Jul 3, 2025	0.32	0.33	0.31	0.32	0.32	-	2,339,000
Jul 2, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	2,183,100
Jul 1, 2025	0.32	0.33	0.31	0.33	0.33	4.76%	4,193,800
Jun 30, 2025	0.33	0.33	0.31	0.32	0.32	-1.56%	3,834,200
Jun 26, 2025	0.33	0.34	0.32	0.32	0.32	-1.54%	2,657,100
Jun 25, 2025	0.33	0.34	0.33	0.33	0.33	-2.99%	2,901,400
Jun 24, 2025	0.34	0.34	0.33	0.34	0.34	-	1,095,500
Jun 23, 2025	0.33	0.34	0.32	0.34	0.34	-1.47%	2,362,500
Jun 20, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	3,186,700
Jun 19, 2025	0.36	0.36	0.34	0.35	0.35	-1.41%	1,820,500
Jun 18, 2025	0.34	0.36	0.34	0.36	0.36	4.41%	8,429,100
Jun 17, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	438,600
Jun 16, 2025	0.35	0.35	0.34	0.35	0.35	-2.82%	2,042,500
Jun 13, 2025	0.36	0.37	0.35	0.36	0.36	-	3,954,200
Jun 12, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	2,112,200
Jun 11, 2025	0.35	0.36	0.35	0.35	0.35	-	2,534,200
Jun 10, 2025	0.35	0.36	0.35	0.35	0.35	-	1,967,500
Jun 9, 2025	0.35	0.37	0.35	0.35	0.35	-	9,796,700
Jun 6, 2025	0.35	0.36	0.34	0.35	0.35	-	3,482,900
Jun 5, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	4,217,000
Jun 4, 2025	0.34	0.36	0.34	0.35	0.35	2.99%	6,592,200