Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.37	0.37	0.37	0.37	0.37	1.08%	1,127
Aug 7, 2025	0.37	0.37	0.36	0.37	0.37	-1.02%	94,229
Aug 6, 2025	0.38	0.38	0.37	0.37	0.37	-0.29%	401
Aug 5, 2025	0.37	0.38	0.36	0.37	0.37	-0.08%	10,095
Aug 4, 2025	0.35	0.38	0.35	0.37	0.37	4.78%	5,209
Aug 1, 2025	0.35	0.36	0.35	0.36	0.36	-0.99%	22,500
Jul 31, 2025	0.38	0.38	0.36	0.36	0.36	-3.27%	12,572
Jul 30, 2025	0.38	0.38	0.36	0.37	0.37	-4.69%	10,500
Jul 29, 2025	0.39	0.40	0.39	0.39	0.39	1.98%	14,885
Jul 28, 2025	0.40	0.40	0.38	0.38	0.38	-2.81%	14,121
Jul 25, 2025	0.40	0.41	0.40	0.40	0.40	-	12,400
Jul 24, 2025	0.41	0.41	0.40	0.40	0.40	-2.56%	28,265
Jul 23, 2025	0.39	0.41	0.39	0.41	0.41	1.14%	11,598
Jul 22, 2025	0.40	0.40	0.40	0.40	0.40	-4.43%	32,198
Jul 21, 2025	0.40	0.42	0.40	0.42	0.42	4.84%	60,868
Jul 18, 2025	0.39	0.42	0.39	0.40	0.40	-4.76%	256,389
Jul 17, 2025	0.36	0.42	0.36	0.42	0.42	7.69%	104,020
Jul 16, 2025	0.40	0.40	0.39	0.39	0.39	-1.94%	56,118
Jul 15, 2025	0.40	0.40	0.40	0.40	0.40	1.40%	11,709
Jul 14, 2025	0.40	0.40	0.39	0.39	0.39	-1.47%	15,377
Jul 11, 2025	0.40	0.40	0.39	0.40	0.40	-0.03%	10,438
Jul 10, 2025	0.40	0.40	0.39	0.40	0.40	2.09%	13,810
Jul 9, 2025	0.39	0.39	0.39	0.39	0.39	-0.74%	61,239
Jul 8, 2025	0.39	0.40	0.39	0.39	0.39	1.23%	33,738
Jul 7, 2025	0.40	0.40	0.39	0.39	0.39	-3.43%	8,590
Jul 3, 2025	0.40	0.40	0.40	0.40	0.40	6.75%	120
Jul 2, 2025	0.38	0.38	0.38	0.38	0.38	-	8
Jul 1, 2025	0.37	0.38	0.37	0.38	0.38	-4.66%	1,352
Jun 30, 2025	0.38	0.39	0.38	0.39	0.39	3.68%	58,241
Jun 27, 2025	0.35	0.38	0.35	0.38	0.38	3.02%	79,875
Jun 26, 2025	0.37	0.37	0.37	0.37	0.37	-0.07%	1,320
Jun 25, 2025	0.37	0.37	0.37	0.37	0.37	1.29%	50,350
Jun 24, 2025	0.36	0.37	0.36	0.37	0.37	1.25%	52,606
Jun 23, 2025	0.37	0.37	0.36	0.36	0.36	-1.55%	5,178
Jun 20, 2025	0.36	0.37	0.36	0.37	0.37	-0.39%	28,845
Jun 18, 2025	0.38	0.38	0.36	0.37	0.37	-1.18%	158,826
Jun 17, 2025	0.40	0.40	0.35	0.37	0.37	-1.85%	64,659
Jun 16, 2025	0.38	0.38	0.37	0.38	0.38	-1.22%	144,174
Jun 13, 2025	0.38	0.39	0.37	0.38	0.38	1.05%	195,186
Jun 12, 2025	0.39	0.39	0.38	0.38	0.38	-0.93%	66,093
Jun 11, 2025	0.39	0.39	0.37	0.38	0.38	-1.40%	26,777
Jun 10, 2025	0.39	0.39	0.38	0.39	0.39	1.04%	20,111
Jun 9, 2025	0.38	0.39	0.38	0.39	0.39	0.63%	90,670
Jun 6, 2025	0.37	0.39	0.37	0.38	0.38	-4.56%	43,759
Jun 5, 2025	0.38	0.40	0.38	0.40	0.40	3.10%	29,774
Jun 4, 2025	0.39	0.40	0.39	0.39	0.39	-2.79%	41,990
Jun 3, 2025	0.39	0.40	0.39	0.40	0.40	-	69,311
Jun 2, 2025	0.39	0.40	0.38	0.40	0.40	1.10%	381,543
May 30, 2025	0.40	0.40	0.40	0.40	0.40	-0.09%	2,160
May 29, 2025	0.39	0.40	0.39	0.40	0.40	-0.23%	14,441