Chacha Food Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	22.42	22.74	22.37	22.56	22.56	0.71%	5,642,702
Mar 13, 2026	22.13	22.72	22.13	22.40	22.40	1.04%	5,638,478
Mar 12, 2026	22.58	22.67	22.09	22.17	22.17	-1.86%	5,675,396
Mar 11, 2026	22.91	22.91	22.52	22.59	22.59	-1.61%	4,741,706
Mar 10, 2026	22.87	23.01	22.70	22.96	22.96	0.88%	3,417,559
Mar 9, 2026	22.93	23.27	22.73	22.76	22.76	-1.47%	4,979,665
Mar 6, 2026	22.72	23.14	22.69	23.10	23.10	1.54%	4,403,602
Mar 5, 2026	22.80	23.05	22.63	22.75	22.75	0.18%	3,976,941
Mar 4, 2026	22.62	22.88	22.35	22.71	22.71	-0.26%	5,074,270
Mar 3, 2026	22.77	23.13	22.51	22.77	22.77	-0.13%	6,255,537
Mar 2, 2026	22.87	23.06	22.49	22.80	22.80	-1.30%	6,729,697
Feb 27, 2026	23.04	23.39	22.92	23.10	23.10	0.52%	4,753,616
Feb 26, 2026	23.15	23.20	22.90	22.98	22.98	-0.61%	5,742,050
Feb 25, 2026	22.92	23.45	22.82	23.12	23.12	0.96%	5,700,802
Feb 24, 2026	23.23	23.32	22.59	22.90	22.90	-0.65%	8,836,248
Feb 13, 2026	23.23	23.49	23.05	23.05	23.05	-0.73%	5,424,902
Feb 12, 2026	23.61	23.61	23.10	23.22	23.22	-1.65%	7,529,487
Feb 11, 2026	23.63	23.69	23.48	23.61	23.61	-0.17%	3,895,405
Feb 10, 2026	24.02	24.07	23.51	23.65	23.65	-1.42%	5,972,542
Feb 9, 2026	24.15	24.38	23.66	23.99	23.99	-0.54%	7,943,299
Feb 6, 2026	24.00	24.54	23.99	24.12	24.12	-0.33%	10,545,120
Feb 5, 2026	23.69	24.60	23.55	24.20	24.20	2.11%	14,118,474
Feb 4, 2026	23.56	23.80	23.32	23.70	23.70	0.47%	8,885,914
Feb 3, 2026	23.90	24.31	23.28	23.59	23.59	-1.54%	12,715,920
Feb 2, 2026	23.51	24.66	22.99	23.96	23.96	4.72%	25,065,010
Jan 30, 2026	23.35	23.51	22.78	22.88	22.88	-1.97%	6,174,721
Jan 29, 2026	22.60	23.34	22.58	23.34	23.34	2.28%	7,533,371