Chacha Food Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	18.16	18.33	18.06	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
Aug 11, 2026	19.66	19.96	19.55	19.62	19.62	0.10%	7,932,950
Aug 10, 2026	19.34	19.98	19.30	19.60	19.60	1.24%	10,194,442
Aug 7, 2026	19.52	19.52	19.05	19.36	19.36	-0.77%	9,374,946
Aug 6, 2026	19.87	20.12	19.40	19.51	19.51	-1.66%	7,413,904
Aug 5, 2026	19.73	19.88	19.41	19.84	19.84	0.46%	8,193,243
Aug 4, 2026	20.25	20.35	19.69	19.75	19.75	-2.47%	9,626,035
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