Chacha Food Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	21.69	21.70	21.18	21.24	20.24	-1.26%	5,122,700
May 21, 2026	21.81	22.10	21.51	21.51	20.50	-1.78%	5,586,010
May 20, 2026	21.81	22.07	21.71	21.90	20.87	-0.18%	4,953,917
May 19, 2026	21.56	22.07	21.47	21.94	20.91	1.76%	6,304,012
May 18, 2026	21.29	21.64	21.00	21.56	20.54	1.22%	10,515,840
May 15, 2026	21.76	21.88	21.08	21.30	20.30	-2.16%	11,684,070
May 14, 2026	21.66	22.12	21.65	21.77	20.75	0.09%	6,984,354
May 13, 2026	22.07	22.16	21.62	21.75	20.73	-1.41%	10,903,920
May 12, 2026	22.76	22.79	21.89	22.06	21.02	-2.82%	10,497,910
May 11, 2026	23.00	23.07	22.50	22.70	21.63	-1.30%	8,758,706
May 8, 2026	23.18	23.62	22.95	23.00	21.92	-0.86%	6,686,369
May 7, 2026	23.25	23.78	23.16	23.20	22.11	0.17%	6,978,838
May 6, 2026	23.10	23.47	22.98	23.16	22.07	-0.47%	13,177,830
Apr 30, 2026	23.38	23.68	23.20	23.27	22.17	0.52%	11,002,490
Apr 29, 2026	22.62	23.23	22.58	23.15	22.06	1.80%	9,381,866
Apr 28, 2026	22.70	23.01	22.60	22.74	21.67	0.18%	8,391,800
Apr 27, 2026	23.12	23.32	22.66	22.70	21.63	-1.99%	10,030,260
Apr 24, 2026	22.90	23.52	22.71	23.16	22.07	1.14%	13,452,890
Apr 23, 2026	23.60	23.80	22.86	22.90	21.82	-3.17%	14,414,540
Apr 22, 2026	24.08	24.36	23.58	23.65	22.54	-2.51%	22,034,280
Apr 21, 2026	25.77	25.99	24.09	24.26	23.12	2.45%	42,610,670
Apr 20, 2026	23.30	23.78	23.07	23.68	22.57	1.63%	9,514,809
Apr 17, 2026	22.68	23.45	22.55	23.30	22.20	3.10%	10,161,990
Apr 16, 2026	22.13	22.76	22.10	22.60	21.54	2.12%	6,416,398
Apr 15, 2026	21.99	22.15	21.80	22.13	21.09	1.05%	3,099,683
Apr 14, 2026	21.92	21.97	21.58	21.90	20.87	0.09%	3,280,864
Apr 13, 2026	22.24	22.51	21.65	21.88	20.85	-1.93%	5,508,591
Apr 10, 2026	22.06	22.61	21.94	22.31	21.26	1.23%	4,592,195
Apr 9, 2026	22.08	22.12	21.76	22.04	21.00	-0.18%	2,775,996
Apr 8, 2026	21.77	22.12	21.75	22.08	21.04	2.46%	3,951,595