Chacha Food Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	17.28	18.63	17.28	18.30	18.30	-0.22%	4,137,401
Oct 27, 2026	18.59	18.77	18.16	18.34	18.34	-2.03%	8,352,103
Oct 26, 2026	17.90	18.80	17.70	18.72	18.72	3.20%	10,313,514
Oct 23, 2026	17.28	18.18	16.95	18.14	18.14	-0.22%	17,974,455
Oct 22, 2026	18.72	18.72	18.13	18.18	18.18	-3.09%	6,434,776
Oct 21, 2026	19.31	19.34	18.72	18.76	18.76	-2.85%	7,012,401
Oct 20, 2026	19.20	19.31	18.96	19.31	19.31	0.57%	4,857,003
Oct 19, 2026	18.87	19.32	18.83	19.20	19.20	1.43%	5,561,708
Oct 16, 2026	18.98	19.24	18.83	18.93	18.93	-0.53%	6,090,622
Oct 15, 2026	19.01	19.30	18.86	19.03	19.03	-0.68%	4,484,252
Oct 14, 2026	18.80	19.27	18.75	19.16	19.16	1.91%	6,312,006
Oct 13, 2026	19.06	19.19	18.78	18.80	18.80	-1.88%	6,574,965
Oct 12, 2026	19.03	19.28	18.95	19.16	19.16	1.05%	6,292,395
Oct 9, 2026	18.62	19.01	18.53	18.96	18.96	1.83%	7,565,904
Oct 8, 2026	18.30	18.64	18.15	18.62	18.62	1.53%	6,865,868
Sep 30, 2026	18.16	18.38	18.08	18.34	18.34	1.21%	4,261,522
Sep 29, 2026	18.44	18.51	18.06	18.12	18.12	-1.74%	5,747,100
Sep 28, 2026	18.40	18.50	18.27	18.44	18.44	1.32%	6,742,740
Sep 24, 2026	18.17	18.31	18.05	18.20	18.20	0.44%	3,977,898
Sep 23, 2026	18.18	18.43	18.11	18.12	18.12	-0.33%	5,347,134
Sep 22, 2026	18.12	18.21	18.06	18.18	18.18	0.39%	3,867,700
Sep 21, 2026	17.98	18.13	17.92	18.11	18.11	0.67%	4,094,103
Sep 18, 2026	18.00	18.20	17.98	17.99	17.99	0.22%	4,820,502
Sep 17, 2026	17.93	18.04	17.90	17.95	17.95	-0.39%	2,841,224
Sep 16, 2026	18.17	18.17	17.86	18.02	18.02	-0.88%	5,857,546
Sep 15, 2026	18.34	18.34	18.11	18.18	18.18	-0.66%	3,003,623
Sep 14, 2026	18.16	18.33	18.06	18.30	18.30	0.49%	6,560,296
Sep 11, 2026	18.39	18.54	17.92	18.21	18.21	-1.94%	12,256,211
Sep 10, 2026	18.94	18.98	18.56	18.57	18.57	-2.26%	8,224,356
Sep 9, 2026	19.40	19.45	18.93	19.00	19.00	-2.41%	8,493,902
Sep 8, 2026	19.23	19.49	19.00	19.47	19.47	1.25%	7,134,136
Sep 7, 2026	18.97	19.26	18.87	19.23	19.23	1.48%	7,507,896
Sep 4, 2026	18.72	19.17	18.65	18.95	18.95	1.23%	7,779,918
Sep 3, 2026	18.72	18.84	18.58	18.72	18.72	-0.53%	5,503,067
Sep 2, 2026	18.94	19.00	18.60	18.82	18.82	-0.95%	5,052,364
Sep 1, 2026	18.73	19.08	18.63	19.00	19.00	1.50%	8,672,827
Aug 31, 2026	18.75	18.82	18.39	18.72	18.72	-0.32%	7,144,231
Aug 28, 2026	18.56	18.85	18.49	18.78	18.78	1.51%	6,873,706
Aug 27, 2026	18.51	18.60	18.36	18.50	18.50	-0.48%	6,261,726
Aug 26, 2026	18.59	18.72	18.46	18.59	18.59	-0.16%	5,358,681
Aug 25, 2026	18.85	19.14	18.61	18.62	18.62	-0.16%	7,597,692
Aug 24, 2026	18.48	18.72	18.35	18.65	18.65	0.54%	5,409,701
Aug 21, 2026	18.82	18.84	18.46	18.55	18.55	-1.43%	5,630,425
Aug 20, 2026	18.81	18.98	18.70	18.82	18.82	0.05%	5,033,656
Aug 19, 2026	19.17	19.20	18.69	18.81	18.81	-1.72%	6,362,921
Aug 18, 2026	19.06	19.26	18.93	19.14	19.14	0.26%	6,345,761
Aug 17, 2026	18.86	19.10	18.73	19.09	19.09	0.63%	6,645,708
Aug 14, 2026	19.34	19.34	18.92	18.97	18.97	-2.01%	7,937,093
Aug 13, 2026	19.39	19.53	19.26	19.36	19.36	-0.26%	7,371,129
Aug 12, 2026	19.44	19.52	19.14	19.41	19.41	-1.07%	11,076,893