Chagee Holdings Limited (CHA)
NASDAQ: CHA · Real-Time Price · USD
16.87
-0.05 (-0.30%)
At close: Sep 26, 2025, 4:00 PM EDT
16.81
-0.06 (-0.36%)
After-hours: Sep 26, 2025, 7:52 PM EDT
Chagee Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.83 | 17.04 | 16.61 | 16.87 | 16.87 | -0.30% | 473,783 |
| Sep 25, 2025 | 17.03 | 17.19 | 16.85 | 16.92 | 16.92 | -0.29% | 404,450 |
| Sep 24, 2025 | 16.98 | 17.30 | 16.87 | 16.97 | 16.97 | 0.59% | 741,539 |
| Sep 23, 2025 | 17.31 | 17.70 | 16.80 | 16.87 | 16.87 | -2.20% | 700,912 |
| Sep 22, 2025 | 17.42 | 17.67 | 17.19 | 17.25 | 17.25 | -0.69% | 627,517 |
| Sep 19, 2025 | 17.50 | 17.50 | 17.15 | 17.37 | 17.37 | -0.17% | 604,934 |
| Sep 18, 2025 | 17.73 | 17.78 | 17.22 | 17.40 | 17.40 | -2.19% | 831,555 |
| Sep 17, 2025 | 17.50 | 18.46 | 17.49 | 17.79 | 17.79 | 3.01% | 1,644,180 |
| Sep 16, 2025 | 16.56 | 17.36 | 16.48 | 17.27 | 17.27 | 4.35% | 1,180,322 |
| Sep 15, 2025 | 16.57 | 16.77 | 16.17 | 16.55 | 16.55 | -0.54% | 1,160,163 |
| Sep 12, 2025 | 17.16 | 17.20 | 16.58 | 16.64 | 16.64 | -3.03% | 839,860 |
| Sep 11, 2025 | 17.06 | 17.43 | 16.95 | 17.16 | 17.16 | 0.88% | 891,582 |
| Sep 10, 2025 | 16.98 | 17.30 | 16.78 | 17.01 | 17.01 | 0.35% | 620,619 |
| Sep 9, 2025 | 17.28 | 17.58 | 16.77 | 16.95 | 16.95 | -0.99% | 1,145,208 |
| Sep 8, 2025 | 17.35 | 17.39 | 17.01 | 17.12 | 17.12 | 0.29% | 1,056,945 |
| Sep 5, 2025 | 17.95 | 18.01 | 16.84 | 17.07 | 17.07 | -4.32% | 1,945,611 |
| Sep 4, 2025 | 18.20 | 18.20 | 17.42 | 17.84 | 17.84 | -3.04% | 1,373,578 |
| Sep 3, 2025 | 18.32 | 18.62 | 18.00 | 18.40 | 18.40 | -0.54% | 763,480 |
| Sep 2, 2025 | 19.00 | 19.00 | 17.57 | 18.50 | 18.50 | -3.19% | 3,914,561 |
| Aug 29, 2025 | 20.57 | 20.57 | 19.00 | 19.11 | 19.11 | -13.14% | 4,871,685 |
| Aug 28, 2025 | 22.12 | 22.53 | 21.90 | 22.00 | 22.00 | -0.59% | 1,075,074 |
| Aug 27, 2025 | 22.50 | 22.57 | 21.41 | 22.13 | 22.13 | -3.78% | 1,542,222 |
| Aug 26, 2025 | 22.50 | 23.03 | 22.35 | 23.00 | 23.00 | 2.77% | 737,106 |
| Aug 25, 2025 | 23.68 | 23.90 | 22.31 | 22.38 | 22.38 | -4.36% | 1,064,796 |
| Aug 22, 2025 | 23.23 | 23.65 | 22.80 | 23.40 | 23.40 | 2.81% | 850,817 |
| Aug 21, 2025 | 22.26 | 23.01 | 22.01 | 22.76 | 22.76 | 1.07% | 539,853 |
| Aug 20, 2025 | 23.19 | 23.25 | 22.43 | 22.52 | 22.52 | -1.36% | 1,163,404 |
| Aug 19, 2025 | 23.20 | 23.71 | 22.72 | 22.83 | 22.83 | -1.34% | 1,036,214 |
| Aug 18, 2025 | 22.35 | 23.59 | 22.19 | 23.14 | 23.14 | 4.05% | 2,250,135 |
| Aug 15, 2025 | 21.58 | 22.28 | 21.23 | 22.24 | 22.24 | 3.35% | 875,673 |
| Aug 14, 2025 | 21.65 | 21.68 | 20.56 | 21.52 | 21.52 | -0.74% | 1,175,151 |
| Aug 13, 2025 | 22.05 | 22.31 | 21.63 | 21.68 | 21.68 | 0.09% | 519,373 |
| Aug 12, 2025 | 21.80 | 22.02 | 21.43 | 21.66 | 21.66 | -0.60% | 507,130 |
| Aug 11, 2025 | 21.72 | 22.46 | 21.66 | 21.79 | 21.79 | 0.32% | 510,891 |
| Aug 8, 2025 | 21.80 | 21.80 | 21.02 | 21.72 | 21.72 | -0.28% | 663,143 |
| Aug 7, 2025 | 21.66 | 22.40 | 21.66 | 21.78 | 21.78 | 0.28% | 864,917 |
| Aug 6, 2025 | 21.50 | 22.38 | 20.96 | 21.72 | 21.72 | 4.07% | 1,644,534 |
| Aug 5, 2025 | 21.74 | 21.86 | 20.87 | 20.87 | 20.87 | -3.78% | 1,148,706 |
| Aug 4, 2025 | 21.67 | 22.19 | 21.21 | 21.69 | 21.69 | 2.12% | 1,041,439 |
| Aug 1, 2025 | 21.91 | 22.20 | 21.16 | 21.24 | 21.24 | -3.93% | 990,017 |
| Jul 31, 2025 | 23.06 | 23.20 | 22.06 | 22.11 | 22.11 | -5.51% | 1,329,053 |
| Jul 30, 2025 | 23.14 | 23.78 | 23.06 | 23.40 | 23.40 | 1.25% | 940,740 |
| Jul 29, 2025 | 23.25 | 23.64 | 23.00 | 23.11 | 23.11 | -0.34% | 599,459 |
| Jul 28, 2025 | 23.60 | 23.89 | 23.18 | 23.19 | 23.19 | -1.44% | 595,428 |
| Jul 25, 2025 | 24.21 | 24.22 | 23.30 | 23.53 | 23.53 | -3.29% | 1,185,470 |
| Jul 24, 2025 | 25.63 | 25.70 | 24.15 | 24.33 | 24.33 | -5.07% | 1,124,707 |
| Jul 23, 2025 | 25.06 | 25.85 | 24.95 | 25.63 | 25.63 | 2.44% | 930,777 |
| Jul 22, 2025 | 24.52 | 25.25 | 24.35 | 25.02 | 25.02 | 2.71% | 1,016,932 |
| Jul 21, 2025 | 24.53 | 24.71 | 24.21 | 24.36 | 24.36 | -0.77% | 931,043 |
| Jul 18, 2025 | 26.20 | 26.40 | 24.45 | 24.55 | 24.55 | -6.19% | 2,369,092 |