Chagee Holdings Limited (CHA)
NASDAQ: CHA · Real-Time Price · USD
13.71
+0.22 (1.63%)
Dec 11, 2025, 4:00 PM EST - Market closed
Chagee Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 13.45 | 13.92 | 13.35 | 13.71 | 13.71 | 1.63% | 455,648 |
| Dec 10, 2025 | 13.40 | 13.74 | 13.36 | 13.49 | 13.49 | -0.15% | 397,988 |
| Dec 9, 2025 | 13.40 | 13.58 | 13.10 | 13.51 | 13.51 | -1.60% | 673,972 |
| Dec 8, 2025 | 14.29 | 14.29 | 12.99 | 13.73 | 13.73 | -5.83% | 1,158,860 |
| Dec 5, 2025 | 14.60 | 14.63 | 13.27 | 14.58 | 13.71 | -0.14% | 1,567,680 |
| Dec 4, 2025 | 15.21 | 15.35 | 13.09 | 14.60 | 13.73 | -4.45% | 2,149,489 |
| Dec 3, 2025 | 16.06 | 16.06 | 15.07 | 15.28 | 14.37 | -5.91% | 929,169 |
| Dec 2, 2025 | 16.00 | 16.56 | 15.25 | 16.24 | 15.27 | 2.14% | 890,866 |
| Dec 1, 2025 | 14.97 | 16.36 | 14.90 | 15.90 | 14.95 | 6.07% | 1,082,138 |
| Nov 28, 2025 | 14.50 | 15.49 | 14.50 | 14.99 | 14.10 | 6.09% | 1,022,767 |
| Nov 26, 2025 | 14.30 | 14.44 | 13.90 | 14.13 | 13.29 | -0.49% | 535,781 |
| Nov 25, 2025 | 13.21 | 14.27 | 13.11 | 14.20 | 13.35 | 6.69% | 659,177 |
| Nov 24, 2025 | 13.66 | 13.75 | 13.24 | 13.31 | 12.52 | -2.56% | 509,542 |
| Nov 21, 2025 | 13.07 | 13.76 | 13.07 | 13.66 | 12.84 | 4.51% | 466,610 |
| Nov 20, 2025 | 14.22 | 14.34 | 13.04 | 13.07 | 12.29 | -8.09% | 1,014,341 |
| Nov 19, 2025 | 14.52 | 14.68 | 14.21 | 14.22 | 13.37 | -2.60% | 370,596 |
| Nov 18, 2025 | 14.20 | 14.81 | 14.20 | 14.60 | 13.73 | 2.17% | 446,130 |
| Nov 17, 2025 | 14.72 | 14.80 | 14.25 | 14.29 | 13.44 | -2.92% | 393,193 |
| Nov 14, 2025 | 14.97 | 15.19 | 14.71 | 14.72 | 13.84 | -3.92% | 668,920 |
| Nov 13, 2025 | 15.00 | 15.93 | 15.00 | 15.32 | 14.41 | 2.54% | 856,311 |
| Nov 12, 2025 | 15.02 | 15.65 | 14.92 | 14.94 | 14.05 | 1.36% | 626,792 |
| Nov 11, 2025 | 14.62 | 15.13 | 14.62 | 14.74 | 13.86 | 0.89% | 606,597 |
| Nov 10, 2025 | 15.20 | 15.38 | 14.57 | 14.61 | 13.74 | -0.14% | 991,513 |
| Nov 7, 2025 | 14.53 | 14.71 | 14.24 | 14.63 | 13.76 | -1.81% | 862,840 |
| Nov 6, 2025 | 15.22 | 15.22 | 14.50 | 14.90 | 14.01 | -1.52% | 729,491 |
| Nov 5, 2025 | 15.00 | 15.48 | 14.91 | 15.13 | 14.23 | 1.68% | 697,159 |
| Nov 4, 2025 | 15.00 | 15.28 | 14.82 | 14.88 | 13.99 | -2.23% | 556,922 |
| Nov 3, 2025 | 15.61 | 15.65 | 15.06 | 15.22 | 14.31 | -2.75% | 675,477 |
| Oct 31, 2025 | 15.50 | 15.75 | 15.48 | 15.65 | 14.72 | 0.45% | 410,727 |
| Oct 30, 2025 | 15.91 | 15.95 | 15.51 | 15.58 | 14.65 | -2.01% | 359,587 |
| Oct 29, 2025 | 16.55 | 16.66 | 15.87 | 15.90 | 14.95 | -3.93% | 679,163 |
| Oct 28, 2025 | 17.04 | 17.09 | 16.34 | 16.55 | 15.56 | -3.39% | 692,204 |
| Oct 27, 2025 | 17.40 | 17.48 | 16.90 | 17.13 | 16.11 | -1.21% | 831,321 |
| Oct 24, 2025 | 17.58 | 17.60 | 17.22 | 17.34 | 16.31 | -1.20% | 791,073 |
| Oct 23, 2025 | 16.83 | 17.66 | 16.83 | 17.55 | 16.50 | 3.66% | 560,278 |
| Oct 22, 2025 | 17.28 | 17.37 | 16.82 | 16.93 | 15.92 | -2.48% | 575,308 |
| Oct 21, 2025 | 16.90 | 17.40 | 16.63 | 17.36 | 16.32 | 1.46% | 665,860 |
| Oct 20, 2025 | 15.96 | 17.12 | 15.94 | 17.11 | 16.09 | 7.07% | 1,491,672 |
| Oct 17, 2025 | 15.78 | 15.99 | 15.41 | 15.98 | 15.03 | -0.12% | 683,322 |
| Oct 16, 2025 | 16.39 | 16.50 | 15.82 | 16.00 | 15.05 | -2.74% | 674,417 |
| Oct 15, 2025 | 16.59 | 16.74 | 16.26 | 16.45 | 15.47 | 0.30% | 617,214 |
| Oct 14, 2025 | 15.82 | 16.70 | 15.65 | 16.40 | 15.42 | 1.86% | 804,924 |
| Oct 13, 2025 | 16.11 | 16.60 | 16.00 | 16.10 | 15.14 | 1.51% | 994,848 |
| Oct 10, 2025 | 16.63 | 17.30 | 15.79 | 15.86 | 14.91 | -2.46% | 1,857,232 |
| Oct 9, 2025 | 16.79 | 16.85 | 16.18 | 16.26 | 15.29 | -2.81% | 989,883 |
| Oct 8, 2025 | 16.35 | 16.75 | 16.30 | 16.73 | 15.73 | 2.89% | 626,859 |
| Oct 7, 2025 | 16.75 | 17.00 | 16.12 | 16.26 | 15.29 | -2.87% | 1,433,916 |
| Oct 6, 2025 | 16.95 | 17.09 | 16.66 | 16.74 | 15.74 | -1.59% | 465,604 |
| Oct 3, 2025 | 17.18 | 17.40 | 16.82 | 17.01 | 16.00 | -0.99% | 703,911 |
| Oct 2, 2025 | 16.41 | 17.32 | 16.38 | 17.18 | 16.15 | 5.66% | 995,149 |