Chacha Food Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	20.42	20.80	20.12	20.25	20.25	-0.88%	9,317,903
Jul 31, 2026	20.26	20.61	19.99	20.43	20.43	-1.83%	9,923,530
Jul 30, 2026	20.61	21.10	20.48	20.81	20.81	0.48%	11,419,384
Jul 29, 2026	19.73	20.93	19.73	20.71	20.71	4.75%	14,883,234
Jul 28, 2026	19.00	19.93	18.88	19.77	19.77	4.00%	8,975,943
Jul 27, 2026	18.64	19.06	18.54	19.01	19.01	1.71%	5,329,507
Jul 24, 2026	19.00	19.15	18.68	18.69	18.69	-2.20%	5,476,346
Jul 23, 2026	19.26	19.29	18.85	19.11	19.11	-1.14%	5,353,476
Jul 22, 2026	19.60	19.63	19.00	19.33	19.33	-1.38%	7,986,800
Jul 21, 2026	19.80	20.16	19.49	19.60	19.60	-1.51%	9,008,035
Jul 20, 2026	19.30	19.98	19.30	19.90	19.90	3.11%	9,618,248
Jul 17, 2026	19.94	20.32	19.29	19.30	19.30	-3.21%	8,981,810
Jul 16, 2026	19.66	20.08	19.46	19.94	19.94	0.50%	8,515,600
Jul 15, 2026	19.16	19.98	19.06	19.84	19.84	2.80%	8,543,504
Jul 14, 2026	19.74	19.83	19.13	19.30	19.30	-3.16%	9,857,658
Jul 13, 2026	19.80	20.13	19.56	19.93	19.93	0.66%	5,683,712
Jul 10, 2026	19.51	19.91	19.20	19.80	19.80	1.02%	5,865,243
Jul 9, 2026	20.00	20.12	19.55	19.60	19.60	-3.26%	6,559,403
Jul 8, 2026	19.89	20.40	19.80	20.26	20.26	1.86%	6,992,900
Jul 7, 2026	20.10	20.17	19.75	19.89	19.89	-1.14%	4,913,564
Jul 6, 2026	19.48	20.14	19.29	20.12	20.12	4.03%	7,123,701
Jul 3, 2026	19.48	19.87	19.13	19.34	19.34	-1.12%	6,577,335
Jul 2, 2026	18.86	19.85	18.80	19.56	19.56	4.65%	13,140,267
Jul 1, 2026	17.98	18.87	17.84	18.69	18.69	4.06%	7,424,046
Jun 30, 2026	18.20	18.29	17.80	17.96	17.96	-2.02%	5,871,028
Jun 29, 2026	17.89	18.59	17.40	18.33	18.33	2.12%	8,095,201
Jun 26, 2026	18.20	18.48	17.81	17.95	17.95	-1.91%	6,456,200
Jun 25, 2026	17.97	18.73	17.87	18.30	18.30	2.81%	8,955,332
Jun 24, 2026	18.40	18.40	17.75	17.80	17.80	-2.52%	7,752,422
Jun 23, 2026	18.31	18.78	18.23	18.26	18.26	-1.30%	6,259,015
Jun 22, 2026	18.70	18.72	18.15	18.50	18.50	-1.75%	7,330,533
Jun 18, 2026	19.31	19.31	18.80	18.83	18.83	-2.59%	7,059,693
Jun 17, 2026	19.78	19.87	19.16	19.33	19.33	-2.82%	7,077,793
Jun 16, 2026	20.40	20.40	19.79	19.89	19.89	-3.12%	8,456,798
Jun 15, 2026	20.18	20.70	19.89	20.53	20.53	1.43%	12,103,090
Jun 12, 2026	21.43	21.64	21.06	21.24	20.24	-0.98%	12,824,140
Jun 11, 2026	21.39	21.77	21.20	21.45	20.44	-0.69%	7,827,152
Jun 10, 2026	20.86	21.66	20.85	21.60	20.58	2.86%	8,642,075
Jun 9, 2026	20.98	21.25	20.78	21.00	20.01	0.05%	5,368,206
Jun 8, 2026	21.08	21.43	20.66	20.99	20.00	-1.27%	7,034,697
Jun 5, 2026	21.18	21.63	21.17	21.26	20.26	0.47%	5,654,605
Jun 4, 2026	21.69	21.81	21.01	21.16	20.16	-2.49%	6,512,534
Jun 3, 2026	22.50	22.52	21.61	21.70	20.68	-3.56%	10,412,000
Jun 2, 2026	22.57	22.77	22.38	22.50	21.44	-0.31%	8,352,814
Jun 1, 2026	21.84	22.70	21.80	22.57	21.51	2.82%	12,611,840
May 29, 2026	21.18	22.14	21.05	21.95	20.92	3.29%	9,752,318
May 28, 2026	21.08	21.42	20.99	21.25	20.25	0.28%	6,143,602
May 27, 2026	21.06	21.45	20.63	21.19	20.19	-0.09%	8,400,419
May 26, 2026	21.00	21.48	21.00	21.21	20.21	0.71%	4,937,999
May 25, 2026	21.22	21.30	20.95	21.06	20.07	-0.85%	4,610,479