Finch Therapeutics Group, Inc. (FNCH)
OTCMKTS · Delayed Price · Currency is USD
11.77
-0.48 (-3.92%)
Aug 8, 2025, 9:46 AM EDT
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 12 |
| Aug 7, 2025 | 11.97 | 12.45 | 11.97 | 12.45 | 12.45 | 0.12% | 2,622 |
| Aug 6, 2025 | 11.95 | 12.43 | 11.74 | 12.43 | 12.43 | 1.14% | 985 |
| Aug 5, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - | 100 |
| Aug 4, 2025 | 12.00 | 12.29 | 11.50 | 12.29 | 12.29 | -1.44% | 2,254 |
| Aug 1, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 3.66% | 253 |
| Jul 31, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -3.76% | 280 |
| Jul 30, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | - | 2,049 |
| Jul 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 28, 2025 | 12.56 | 12.56 | 12.50 | 12.50 | 12.50 | -0.40% | 723 |
| Jul 25, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | 805 |
| Jul 24, 2025 | 12.68 | 12.70 | 12.50 | 12.50 | 12.50 | 1.79% | 1,328 |
| Jul 23, 2025 | 12.41 | 12.73 | 12.28 | 12.28 | 12.28 | -0.89% | 743 |
| Jul 22, 2025 | 12.02 | 12.39 | 12.02 | 12.39 | 12.39 | 0.81% | 3,586 |
| Jul 21, 2025 | 12.33 | 12.43 | 12.25 | 12.29 | 12.29 | -1.68% | 2,402 |
| Jul 18, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | - | 1,390 |
| Jul 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 329 |
| Jul 16, 2025 | 12.52 | 12.52 | 12.50 | 12.50 | 12.50 | -1.96% | 500 |
| Jul 15, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 28 |
| Jul 14, 2025 | 12.66 | 12.75 | 12.55 | 12.75 | 12.75 | - | 2,542 |
| Jul 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 305 |
| Jul 10, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -1.92% | 1,741 |
| Jul 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2 |
| Jul 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 7, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -0.57% | 1,766 |
| Jul 3, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.95% | 509 |
| Jul 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 85 |
| Jul 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 46 |
| Jun 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 17 |
| Jun 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 45 |
| Jun 26, 2025 | 13.00 | 13.20 | 12.89 | 13.20 | 13.20 | 1.54% | 4,899 |
| Jun 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 24, 2025 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | -0.08% | 1,271 |
| Jun 23, 2025 | 13.35 | 13.35 | 13.01 | 13.01 | 13.01 | -3.27% | 806 |
| Jun 20, 2025 | 13.23 | 13.45 | 13.00 | 13.45 | 13.45 | 0.13% | 3,351 |
| Jun 18, 2025 | 13.40 | 13.43 | 13.40 | 13.43 | 13.43 | -1.24% | 1,877 |
| Jun 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 629 |
| Jun 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.09% | 1,521 |
| Jun 13, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 6.75% | 402 |
| Jun 12, 2025 | 13.75 | 13.75 | 12.88 | 12.88 | 12.88 | -5.99% | 828 |
| Jun 11, 2025 | 13.65 | 13.70 | 13.65 | 13.70 | 13.70 | 2.33% | 1,346 |
| Jun 10, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - | 79 |
| Jun 9, 2025 | 13.57 | 13.57 | 13.39 | 13.39 | 13.39 | -1.33% | 677 |
| Jun 6, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.14% | 227 |
| Jun 5, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 161 |
| Jun 4, 2025 | 13.65 | 13.65 | 13.55 | 13.55 | 13.55 | -0.38% | 1,760 |
| Jun 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 25 |
| Jun 2, 2025 | 13.50 | 13.75 | 13.48 | 13.60 | 13.60 | 0.74% | 2,136 |
| May 30, 2025 | 13.26 | 13.50 | 13.26 | 13.50 | 13.50 | -0.94% | 1,110 |
| May 29, 2025 | 13.50 | 13.75 | 13.50 | 13.63 | 13.63 | -0.53% | 1,696 |