Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.15	10.18	10.01	10.12	10.12	-0.39%	13,753,056
Jul 31, 2025	10.29	10.34	10.15	10.16	10.16	-1.07%	12,469,936
Jul 30, 2025	10.26	10.38	10.23	10.27	10.27	-0.39%	10,435,880
Jul 29, 2025	10.40	10.40	10.22	10.31	10.31	-0.87%	12,125,900
Jul 28, 2025	10.40	10.46	10.33	10.40	10.40	0.19%	10,087,099
Jul 25, 2025	10.39	10.48	10.32	10.38	10.38	0.68%	15,317,900
Jul 24, 2025	10.26	10.32	10.20	10.31	10.31	0.49%	11,230,800
Jul 23, 2025	10.27	10.36	10.23	10.26	10.26	-0.48%	12,007,660
Jul 22, 2025	10.52	10.53	10.28	10.31	10.31	-1.72%	21,178,620
Jul 21, 2025	10.47	10.55	10.44	10.49	10.49	-	15,103,000
Jul 18, 2025	10.61	10.65	10.45	10.49	10.49	-1.13%	17,064,600
Jul 17, 2025	10.55	10.61	10.42	10.61	10.61	0.19%	16,635,300
Jul 16, 2025	10.55	10.79	10.48	10.59	10.59	1.05%	25,295,360
Jul 15, 2025	10.59	10.62	10.34	10.48	10.48	-0.95%	18,976,187
Jul 14, 2025	10.74	10.74	10.56	10.58	10.58	-1.49%	18,107,520
Jul 11, 2025	10.71	10.77	10.56	10.74	10.74	-0.19%	23,156,400
Jul 10, 2025	10.82	11.02	10.69	10.76	10.76	-1.91%	30,482,458
Jul 9, 2025	10.78	11.12	10.76	10.97	10.97	1.57%	48,459,275
Jul 8, 2025	10.72	10.80	10.66	10.80	10.80	0.47%	23,906,638
Jul 7, 2025	10.64	10.84	10.61	10.75	10.75	0.19%	23,829,360
Jul 4, 2025	10.93	10.93	10.66	10.73	10.73	-1.11%	28,361,300
Jul 3, 2025	10.91	11.18	10.76	10.85	10.85	-0.09%	38,880,980
Jul 2, 2025	11.33	11.48	10.86	10.86	10.86	-5.40%	63,084,720
Jul 1, 2025	11.64	12.25	11.41	11.48	11.48	0.09%	120,607,886
Jun 30, 2025	10.43	11.47	10.32	11.47	11.47	9.97%	75,244,309
Jun 27, 2025	10.58	10.61	10.37	10.43	10.43	-0.86%	26,057,038
Jun 26, 2025	10.21	10.59	10.06	10.52	10.52	2.43%	41,216,080
Jun 25, 2025	10.21	10.39	10.13	10.27	10.27	0.49%	25,827,897
Jun 24, 2025	10.09	10.25	10.06	10.22	10.22	1.29%	28,935,536
Jun 23, 2025	9.92	10.12	9.92	10.09	10.09	-	24,715,682
Jun 20, 2025	10.21	10.31	10.03	10.09	10.09	-2.32%	25,561,560
Jun 19, 2025	10.80	10.80	10.30	10.33	10.33	-4.70%	37,473,300
Jun 18, 2025	11.40	11.41	10.77	10.84	10.84	-6.47%	47,791,957
Jun 17, 2025	12.04	12.10	11.50	11.59	11.59	-3.66%	53,786,297
Jun 16, 2025	11.36	12.09	11.20	12.03	12.03	3.35%	75,170,417
Jun 13, 2025	11.63	11.99	11.01	11.64	11.64	-0.85%	72,290,517
Jun 12, 2025	11.15	11.86	11.10	11.74	11.74	3.53%	82,820,830
Jun 11, 2025	11.03	11.50	10.97	11.34	11.34	3.47%	70,159,941
Jun 10, 2025	10.94	11.16	10.70	10.96	10.96	0.18%	52,283,400
Jun 9, 2025	10.52	11.10	10.41	10.94	10.94	3.50%	56,356,217
Jun 6, 2025	11.15	11.15	10.37	10.57	10.57	-8.25%	75,004,688
Jun 5, 2025	11.60	12.20	11.46	11.52	11.52	-1.54%	66,789,608
Jun 4, 2025	11.78	12.00	11.51	11.70	11.70	-1.85%	60,736,549
Jun 3, 2025	11.25	12.16	11.15	11.92	11.92	4.56%	73,377,777
May 30, 2025	11.36	12.33	11.36	11.40	11.40	-1.47%	78,692,386
May 29, 2025	11.82	11.95	11.34	11.57	11.57	-6.54%	87,285,558
May 28, 2025	11.76	12.66	11.20	12.38	12.38	7.56%	139,923,068
May 27, 2025	10.33	11.51	10.33	11.51	11.51	10.04%	73,219,844
May 26, 2025	10.25	10.47	9.85	10.46	10.46	4.08%	59,414,240
May 23, 2025	10.61	10.65	10.02	10.05	10.05	-8.64%	75,362,678