Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	3.20	3.43	3.15	3.42	3.42	6.87%	43,468
Aug 7, 2025	3.30	3.31	3.10	3.20	3.20	-3.32%	37,830
Aug 6, 2025	3.23	3.50	3.13	3.31	3.31	-0.90%	69,747
Aug 5, 2025	3.33	3.49	3.14	3.34	3.34	-3.47%	80,601
Aug 4, 2025	3.50	3.50	3.22	3.46	3.46	2.06%	24,085
Aug 1, 2025	3.40	3.50	2.91	3.39	3.39	-0.88%	242,602
Jul 31, 2025	3.80	3.80	3.20	3.42	3.42	-6.30%	170,343
Jul 30, 2025	3.45	3.77	3.42	3.65	3.65	7.35%	332,434
Jul 29, 2025	3.07	3.40	3.07	3.40	3.40	10.39%	282,368
Jul 28, 2025	3.00	3.09	2.92	3.08	3.08	3.36%	91,351
Jul 25, 2025	2.98	2.99	2.82	2.98	2.98	3.47%	52,258
Jul 24, 2025	2.87	2.99	2.80	2.88	2.88	2.49%	131,237
Jul 23, 2025	2.67	2.96	2.52	2.81	2.81	4.07%	171,486
Jul 22, 2025	2.71	2.71	2.58	2.70	2.70	-	63,814
Jul 21, 2025	2.63	2.88	2.51	2.70	2.70	3.05%	195,685
Jul 18, 2025	2.58	2.72	2.50	2.62	2.62	-	121,490
Jul 17, 2025	2.41	2.74	2.32	2.62	2.62	8.71%	414,508
Jul 16, 2025	2.36	2.44	2.31	2.41	2.41	4.33%	85,136
Jul 15, 2025	2.37	2.37	2.27	2.31	2.31	-2.94%	66,213
Jul 14, 2025	2.48	2.48	2.28	2.38	2.38	0.42%	65,104
Jul 11, 2025	2.36	2.41	2.25	2.37	2.37	4.41%	210,985
Jul 10, 2025	2.43	2.43	2.27	2.27	2.27	-6.97%	87,198
Jul 9, 2025	2.31	2.44	2.20	2.44	2.44	5.63%	235,734
Jul 8, 2025	2.33	2.35	2.18	2.31	2.31	-0.86%	92,929
Jul 7, 2025	2.31	2.35	2.25	2.33	2.33	0.87%	43,207
Jul 4, 2025	2.39	2.39	2.23	2.31	2.31	-3.35%	82,759
Jul 3, 2025	2.30	2.50	2.21	2.39	2.39	3.91%	144,758
Jul 2, 2025	2.45	2.45	2.26	2.30	2.30	-0.43%	176,337
Jul 1, 2025	2.38	2.44	2.30	2.31	2.31	2.67%	65,683
Jun 30, 2025	2.30	2.38	2.16	2.25	2.25	-2.17%	24,078
Jun 27, 2025	2.16	2.40	2.09	2.30	2.30	5.02%	304,018
Jun 26, 2025	2.20	2.20	2.04	2.19	2.19	-0.45%	120,141
Jun 25, 2025	2.15	2.27	2.10	2.20	2.20	5.77%	180,916
Jun 24, 2025	2.25	2.26	2.05	2.08	2.08	-8.37%	88,070
Jun 23, 2025	2.37	2.37	2.20	2.27	2.27	-5.42%	91,036
Jun 20, 2025	2.43	2.43	2.28	2.40	2.40	7.14%	50,294
Jun 19, 2025	2.07	2.24	2.01	2.24	2.24	10.89%	226,981
Jun 18, 2025	2.01	2.09	2.00	2.02	2.02	-0.98%	159,811
Jun 17, 2025	2.01	2.06	1.99	2.04	2.04	-	187,370
Jun 16, 2025	2.08	2.08	1.98	2.04	2.04	2.00%	111,850
Jun 13, 2025	2.02	2.27	1.95	2.00	2.00	-2.91%	443,165
Jun 12, 2025	1.96	2.08	1.95	2.06	2.06	4.04%	215,124
Jun 11, 2025	2.06	2.18	1.80	1.98	1.98	-3.88%	1,186,041
Jun 10, 2025	2.31	3.24	1.99	2.06	2.06	-10.82%	482,046
Jun 6, 2025	2.37	2.44	2.10	2.31	2.31	-20.07%	237,381
Jun 4, 2025	2.68	2.89	2.68	2.89	2.89	9.89%	11,559
Jun 3, 2025	2.60	2.67	2.56	2.63	2.63	2.73%	19,128
Jun 2, 2025	3.54	3.54	2.50	2.56	2.56	-30.62%	164,238
May 28, 2025	3.61	3.70	3.50	3.69	3.69	2.22%	13,520
May 27, 2025	3.97	4.00	3.61	3.61	3.61	-15.26%	18,377