Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.51	0.53	0.51	0.52	0.52	0.79%	168,995
Aug 7, 2025	0.54	0.54	0.49	0.52	0.52	-0.95%	333,185
Aug 6, 2025	0.53	0.54	0.52	0.53	0.53	-0.28%	35,829
Aug 5, 2025	0.54	0.55	0.52	0.53	0.53	4.36%	96,329
Aug 4, 2025	0.55	0.55	0.50	0.50	0.50	-2.04%	8,365
Aug 1, 2025	0.48	0.52	0.48	0.52	0.52	-0.98%	146,782
Jul 31, 2025	0.52	0.53	0.51	0.52	0.52	0.02%	158,492
Jul 30, 2025	0.54	0.55	0.50	0.52	0.52	-5.28%	298,735
Jul 29, 2025	0.56	0.58	0.54	0.55	0.55	-5.94%	187,025
Jul 28, 2025	0.58	0.60	0.57	0.58	0.58	-0.39%	162,970
Jul 25, 2025	0.58	0.59	0.58	0.59	0.59	1.53%	199,300
Jul 24, 2025	0.55	0.58	0.55	0.58	0.58	5.98%	75,010
Jul 23, 2025	0.52	0.55	0.52	0.54	0.54	4.84%	161,605
Jul 22, 2025	0.54	0.54	0.44	0.52	0.52	-4.31%	1,273,055
Jul 21, 2025	0.59	0.59	0.52	0.54	0.54	-7.02%	562,929
Jul 18, 2025	0.55	0.59	0.55	0.58	0.58	0.66%	163,985
Jul 17, 2025	0.60	0.60	0.58	0.58	0.58	-2.23%	69,690
Jul 16, 2025	0.61	0.61	0.59	0.59	0.59	-3.31%	91,933
Jul 15, 2025	0.60	0.64	0.59	0.61	0.61	3.20%	542,532
Jul 14, 2025	0.58	0.62	0.58	0.59	0.59	-1.91%	158,630
Jul 11, 2025	0.60	0.62	0.58	0.61	0.61	-0.53%	365,592
Jul 10, 2025	0.62	0.62	0.59	0.61	0.61	-0.11%	138,162
Jul 9, 2025	0.58	0.61	0.58	0.61	0.61	3.39%	78,668
Jul 8, 2025	0.64	0.64	0.59	0.59	0.59	-2.43%	97,477
Jul 7, 2025	0.56	0.62	0.56	0.60	0.60	3.28%	259,257
Jul 3, 2025	0.59	0.59	0.58	0.59	0.59	-0.07%	36,811
Jul 2, 2025	0.62	0.62	0.58	0.59	0.59	-1.53%	23,732
Jul 1, 2025	0.58	0.60	0.58	0.60	0.60	2.59%	24,210
Jun 30, 2025	0.59	0.60	0.58	0.58	0.58	-	79,987
Jun 27, 2025	0.58	0.59	0.56	0.58	0.58	-1.28%	68,713
Jun 26, 2025	0.57	0.59	0.57	0.59	0.59	3.52%	61,141
Jun 25, 2025	0.58	0.59	0.56	0.57	0.57	-3.67%	39,900
Jun 24, 2025	0.56	0.59	0.56	0.59	0.59	4.93%	15,091
Jun 23, 2025	0.58	0.61	0.56	0.56	0.56	-2.53%	21,624
Jun 20, 2025	0.58	0.61	0.56	0.58	0.58	1.95%	33,011
Jun 18, 2025	0.60	0.60	0.56	0.57	0.57	-4.99%	61,691
Jun 17, 2025	0.63	0.63	0.59	0.59	0.59	-5.52%	49,739
Jun 16, 2025	0.65	0.65	0.62	0.63	0.63	-4.40%	69,768
Jun 13, 2025	0.69	0.69	0.63	0.66	0.66	-5.37%	324,778
Jun 12, 2025	0.69	0.70	0.68	0.70	0.70	-0.61%	25,159
Jun 11, 2025	0.72	0.73	0.69	0.70	0.70	-1.41%	118,647
Jun 10, 2025	0.70	0.77	0.70	0.71	0.71	2.06%	540,900
Jun 9, 2025	0.69	0.70	0.66	0.70	0.70	3.34%	33,435
Jun 6, 2025	0.74	0.76	0.67	0.67	0.67	-9.21%	206,275
Jun 5, 2025	0.56	0.76	0.53	0.74	0.74	41.33%	2,364,809
Jun 4, 2025	0.51	0.53	0.51	0.52	0.52	1.48%	60,280
Jun 3, 2025	0.53	0.53	0.51	0.52	0.52	-1.90%	34,645
Jun 2, 2025	0.51	0.54	0.51	0.53	0.53	-0.51%	155,490
May 30, 2025	0.53	0.54	0.51	0.53	0.53	-0.26%	74,458
May 29, 2025	0.58	0.58	0.53	0.53	0.53	-6.00%	244,378