Chacha Food Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.18	22.14	21.05	21.95	21.95	3.29%	9,752,318
May 28, 2026	21.08	21.42	20.99	21.25	21.25	0.28%	6,143,602
May 27, 2026	21.06	21.45	20.63	21.19	21.19	-0.09%	8,400,419
May 26, 2026	21.00	21.48	21.00	21.21	21.21	0.71%	4,937,999
May 25, 2026	21.22	21.30	20.95	21.06	21.06	-0.85%	4,610,479
May 22, 2026	21.69	21.70	21.18	21.24	21.24	-1.26%	5,122,700
May 21, 2026	21.81	22.10	21.51	21.51	21.51	-1.78%	5,586,010
May 20, 2026	21.81	22.07	21.71	21.90	21.90	-0.18%	4,953,917
May 19, 2026	21.56	22.07	21.47	21.94	21.94	1.76%	6,304,012
May 18, 2026	21.29	21.64	21.00	21.56	21.56	1.22%	10,515,840
May 15, 2026	21.76	21.88	21.08	21.30	21.30	-2.16%	11,684,070
May 14, 2026	21.66	22.12	21.65	21.77	21.77	0.09%	6,984,354
May 13, 2026	22.07	22.16	21.62	21.75	21.75	-1.41%	10,903,920
May 12, 2026	22.76	22.79	21.89	22.06	22.06	-2.82%	10,497,910
May 11, 2026	23.00	23.07	22.50	22.70	22.70	-1.30%	8,758,706
May 8, 2026	23.18	23.62	22.95	23.00	23.00	-0.86%	6,686,369
May 7, 2026	23.25	23.78	23.16	23.20	23.20	0.17%	6,978,838
May 6, 2026	23.10	23.47	22.98	23.16	23.16	-0.47%	13,177,830
Apr 30, 2026	23.38	23.68	23.20	23.27	23.27	0.52%	11,002,490
Apr 29, 2026	22.62	23.23	22.58	23.15	23.15	1.80%	9,381,866
Apr 28, 2026	22.70	23.01	22.60	22.74	22.74	0.18%	8,391,800
Apr 27, 2026	23.12	23.32	22.66	22.70	22.70	-1.99%	10,030,260
Apr 24, 2026	22.90	23.52	22.71	23.16	23.16	1.14%	13,452,890
Apr 23, 2026	23.60	23.80	22.86	22.90	22.90	-3.17%	14,414,540
Apr 22, 2026	24.08	24.36	23.58	23.65	23.65	-2.51%	22,034,280
Apr 21, 2026	25.77	25.99	24.09	24.26	24.26	2.45%	42,610,670
Apr 20, 2026	23.30	23.78	23.07	23.68	23.68	1.63%	9,514,809
Apr 17, 2026	22.68	23.45	22.55	23.30	23.30	3.10%	10,161,990
Apr 16, 2026	22.13	22.76	22.10	22.60	22.60	2.12%	6,416,398
Apr 15, 2026	21.99	22.15	21.80	22.13	22.13	1.05%	3,099,683
Apr 14, 2026	21.92	21.97	21.58	21.90	21.90	0.09%	3,280,864
Apr 13, 2026	22.24	22.51	21.65	21.88	21.88	-1.93%	5,508,591
Apr 10, 2026	22.06	22.61	21.94	22.31	22.31	1.23%	4,592,195
Apr 9, 2026	22.08	22.12	21.76	22.04	22.04	-0.18%	2,775,996
Apr 8, 2026	21.77	22.12	21.75	22.08	22.08	2.46%	3,951,595
Apr 7, 2026	21.30	21.58	21.19	21.55	21.55	1.46%	3,153,304
Apr 3, 2026	21.63	21.70	21.17	21.24	21.24	-2.21%	2,349,893
Apr 2, 2026	21.50	21.74	21.40	21.72	21.72	0.79%	2,784,201
Apr 1, 2026	21.37	21.70	21.26	21.55	21.55	1.79%	3,119,482
Mar 31, 2026	21.33	21.50	21.15	21.17	21.17	-0.75%	2,700,180
Mar 30, 2026	20.99	21.46	20.83	21.33	21.33	0.57%	3,174,432
Mar 27, 2026	21.01	21.32	20.94	21.21	21.21	0.38%	2,591,016
Mar 26, 2026	21.21	21.45	21.00	21.13	21.13	-0.47%	3,339,432
Mar 25, 2026	20.80	21.28	20.66	21.23	21.23	2.51%	4,333,792
Mar 24, 2026	20.49	20.75	20.10	20.71	20.71	2.63%	5,256,502
Mar 23, 2026	21.27	21.27	20.00	20.18	20.18	-5.74%	12,407,400
Mar 20, 2026	21.81	22.04	21.36	21.41	21.41	-1.56%	4,046,198
Mar 19, 2026	22.39	22.49	21.60	21.75	21.75	-3.46%	6,741,979
Mar 18, 2026	22.52	22.58	22.32	22.53	22.53	0.04%	3,798,399
Mar 17, 2026	22.63	22.88	22.52	22.52	22.52	-0.18%	5,121,658