Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.75	0.78	0.75	0.78	0.78	4.29%	22,000
Aug 7, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Aug 6, 2025	0.75	0.75	0.75	0.75	0.75	-0.01%	10,017
Aug 5, 2025	0.75	0.75	0.74	0.75	0.75	-1.17%	31,072
Aug 4, 2025	0.78	0.81	0.76	0.76	0.76	2.57%	14,284
Aug 1, 2025	0.72	0.75	0.72	0.74	0.74	0.27%	23,890
Jul 31, 2025	0.75	0.75	0.73	0.74	0.74	-0.43%	4,545
Jul 30, 2025	0.75	0.75	0.74	0.74	0.74	0.03%	7,050
Jul 29, 2025	0.75	0.75	0.74	0.74	0.74	-0.01%	665
Jul 28, 2025	0.75	0.76	0.73	0.74	0.74	-1.84%	5,051
Jul 25, 2025	0.76	0.76	0.76	0.76	0.76	-	36
Jul 24, 2025	0.75	0.76	0.75	0.76	0.76	-2.35%	13,617
Jul 23, 2025	0.78	0.78	0.77	0.77	0.77	-1.38%	10,935
Jul 22, 2025	0.77	0.78	0.77	0.78	0.78	-0.15%	942
Jul 21, 2025	0.79	0.79	0.79	0.79	0.79	1.24%	101
Jul 18, 2025	0.78	0.78	0.78	0.78	0.78	-1.70%	285
Jul 17, 2025	0.75	0.79	0.75	0.79	0.79	5.49%	3,755
Jul 16, 2025	0.78	0.79	0.75	0.75	0.75	-4.11%	25,427
Jul 15, 2025	0.78	0.79	0.78	0.78	0.78	-2.10%	2,770
Jul 14, 2025	0.79	0.80	0.78	0.80	0.80	1.76%	10,809
Jul 11, 2025	0.80	0.80	0.78	0.78	0.78	-1.18%	53,391
Jul 10, 2025	0.80	0.80	0.78	0.79	0.79	-0.90%	33,734
Jul 9, 2025	0.81	0.81	0.80	0.80	0.80	-0.09%	8,415
Jul 8, 2025	0.80	0.81	0.79	0.80	0.80	0.53%	18,295
Jul 7, 2025	0.81	0.81	0.80	0.80	0.80	-1.73%	15,900
Jul 3, 2025	0.81	0.81	0.81	0.81	0.81	0.50%	13,350
Jul 2, 2025	0.82	0.82	0.81	0.81	0.81	-2.86%	2,408
Jul 1, 2025	0.83	0.83	0.83	0.83	0.83	-	25
Jun 30, 2025	0.83	0.83	0.82	0.83	0.83	2.44%	4,890
Jun 27, 2025	0.82	0.82	0.81	0.81	0.81	-3.27%	4,238
Jun 26, 2025	0.83	0.85	0.83	0.84	0.84	1.16%	11,643
Jun 25, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Jun 24, 2025	0.85	0.85	0.83	0.83	0.83	-1.31%	29,825
Jun 23, 2025	0.85	0.85	0.83	0.84	0.84	-0.65%	2,235
Jun 20, 2025	0.84	0.86	0.82	0.84	0.84	3.33%	4,764
Jun 18, 2025	0.80	0.82	0.80	0.82	0.82	-3.28%	2,821
Jun 17, 2025	0.84	0.84	0.84	0.84	0.84	-	103
Jun 16, 2025	0.84	0.84	0.83	0.84	0.84	1.50%	805
Jun 13, 2025	0.83	0.83	0.83	0.83	0.83	-1.80%	1,500
Jun 12, 2025	0.86	0.86	0.85	0.85	0.85	-0.93%	2,750
Jun 11, 2025	0.85	0.86	0.85	0.86	0.86	2.34%	8,600
Jun 10, 2025	0.77	0.84	0.77	0.84	0.84	3.71%	9,617
Jun 9, 2025	0.81	0.83	0.81	0.81	0.81	-3.01%	31,424
Jun 6, 2025	0.84	0.84	0.80	0.83	0.83	-2.36%	26,060
Jun 5, 2025	0.84	0.89	0.84	0.85	0.85	6.00%	66,250
Jun 4, 2025	0.80	0.80	0.80	0.80	0.80	1.23%	4,059
Jun 3, 2025	0.78	0.79	0.78	0.79	0.79	2.20%	2,363
Jun 2, 2025	0.78	0.78	0.78	0.78	0.78	-	46
May 30, 2025	0.78	0.78	0.78	0.78	0.78	-	-
May 29, 2025	0.78	0.78	0.78	0.78	0.78	-1.26%	1,279