Chagee Holdings Limited (CHA)
NASDAQ: CHA · Real-Time Price · USD
24.55
-1.62 (-6.19%)
At close: Jul 18, 2025, 4:00 PM
24.88
+0.33 (1.34%)
After-hours: Jul 18, 2025, 7:59 PM EDT
Chagee Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 26.20 | 26.40 | 24.45 | 24.55 | 24.55 | -6.19% | 2,342,072 |
| Jul 17, 2025 | 26.34 | 26.58 | 25.96 | 26.17 | 26.17 | -0.65% | 792,684 |
| Jul 16, 2025 | 26.63 | 26.63 | 25.91 | 26.34 | 26.34 | -0.75% | 725,292 |
| Jul 15, 2025 | 27.27 | 27.30 | 26.41 | 26.54 | 26.54 | -2.50% | 999,086 |
| Jul 14, 2025 | 27.42 | 27.93 | 27.07 | 27.22 | 27.22 | -1.20% | 679,984 |
| Jul 11, 2025 | 28.00 | 28.05 | 27.50 | 27.55 | 27.55 | -3.06% | 688,863 |
| Jul 10, 2025 | 28.24 | 28.88 | 28.14 | 28.42 | 28.42 | 1.14% | 523,964 |
| Jul 9, 2025 | 27.84 | 28.34 | 26.60 | 28.10 | 28.10 | 0.32% | 1,427,477 |
| Jul 8, 2025 | 28.75 | 29.10 | 27.87 | 28.01 | 28.01 | -2.57% | 1,087,168 |
| Jul 7, 2025 | 28.00 | 29.06 | 27.83 | 28.75 | 28.75 | 5.31% | 2,081,825 |
| Jul 3, 2025 | 26.92 | 27.68 | 26.87 | 27.30 | 27.30 | 1.64% | 911,620 |
| Jul 2, 2025 | 26.71 | 27.60 | 26.69 | 26.86 | 26.86 | 2.52% | 1,317,782 |
| Jul 1, 2025 | 26.42 | 27.10 | 26.13 | 26.20 | 26.20 | 0.34% | 655,590 |
| Jun 30, 2025 | 26.35 | 26.45 | 25.73 | 26.11 | 26.11 | -0.57% | 774,189 |
| Jun 27, 2025 | 26.00 | 26.86 | 25.84 | 26.26 | 26.26 | 0.77% | 549,756 |
| Jun 26, 2025 | 25.65 | 26.13 | 25.26 | 26.06 | 26.06 | 1.60% | 1,502,838 |
| Jun 25, 2025 | 28.20 | 28.37 | 25.51 | 25.65 | 25.65 | -8.82% | 3,501,133 |
| Jun 24, 2025 | 28.88 | 28.88 | 27.80 | 28.13 | 28.13 | -0.50% | 615,926 |
| Jun 23, 2025 | 28.08 | 28.29 | 27.51 | 28.27 | 28.27 | -0.74% | 936,064 |
| Jun 20, 2025 | 28.41 | 28.90 | 27.99 | 28.48 | 28.48 | 0.64% | 757,045 |
| Jun 18, 2025 | 28.15 | 28.46 | 27.96 | 28.30 | 28.30 | 0.04% | 740,009 |
| Jun 17, 2025 | 29.38 | 29.43 | 28.04 | 28.29 | 28.29 | -4.39% | 1,373,838 |
| Jun 16, 2025 | 29.78 | 30.20 | 29.32 | 29.59 | 29.59 | 0.71% | 760,737 |
| Jun 13, 2025 | 29.80 | 30.10 | 29.23 | 29.38 | 29.38 | -2.07% | 752,187 |
| Jun 12, 2025 | 30.76 | 30.97 | 29.58 | 30.00 | 30.00 | -2.91% | 1,366,137 |
| Jun 11, 2025 | 30.70 | 31.31 | 30.33 | 30.90 | 30.90 | 0.85% | 719,888 |
| Jun 10, 2025 | 32.20 | 32.20 | 30.39 | 30.64 | 30.64 | -6.44% | 1,238,528 |
| Jun 9, 2025 | 33.11 | 33.70 | 31.40 | 32.75 | 32.75 | 0.52% | 1,279,960 |
| Jun 6, 2025 | 32.36 | 33.00 | 31.95 | 32.58 | 32.58 | 2.91% | 803,491 |
| Jun 5, 2025 | 33.00 | 33.99 | 31.55 | 31.66 | 31.66 | -9.75% | 2,413,976 |
| Jun 4, 2025 | 31.08 | 35.42 | 30.99 | 35.08 | 35.08 | 15.17% | 2,517,154 |
| Jun 3, 2025 | 30.39 | 31.47 | 30.32 | 30.46 | 30.46 | -1.07% | 1,120,075 |
| Jun 2, 2025 | 28.86 | 30.95 | 27.60 | 30.79 | 30.79 | 9.93% | 1,322,357 |
| May 30, 2025 | 30.86 | 30.86 | 27.88 | 28.01 | 28.01 | -9.59% | 1,681,174 |
| May 29, 2025 | 30.91 | 31.00 | 30.00 | 30.98 | 30.98 | 0.32% | 1,073,277 |
| May 28, 2025 | 29.50 | 31.04 | 29.20 | 30.88 | 30.88 | 4.39% | 1,007,826 |
| May 27, 2025 | 30.89 | 31.47 | 29.35 | 29.58 | 29.58 | -0.14% | 1,770,642 |
| May 23, 2025 | 29.28 | 29.75 | 28.80 | 29.62 | 29.62 | -0.60% | 292,680 |
| May 22, 2025 | 29.60 | 30.27 | 29.15 | 29.80 | 29.80 | 0.20% | 397,113 |
| May 21, 2025 | 29.45 | 30.76 | 29.35 | 29.74 | 29.74 | 1.99% | 1,148,354 |
| May 20, 2025 | 30.04 | 31.65 | 29.00 | 29.16 | 29.16 | -2.38% | 1,367,485 |
| May 19, 2025 | 29.54 | 30.57 | 28.70 | 29.87 | 29.87 | 1.12% | 751,430 |
| May 16, 2025 | 30.10 | 30.60 | 28.50 | 29.54 | 29.54 | -1.57% | 857,401 |
| May 15, 2025 | 28.78 | 30.48 | 28.56 | 30.01 | 30.01 | 3.70% | 834,135 |
| May 14, 2025 | 28.26 | 30.55 | 28.26 | 28.94 | 28.94 | 5.77% | 1,659,552 |
| May 13, 2025 | 30.10 | 30.35 | 27.21 | 27.36 | 27.36 | -10.88% | 2,354,890 |
| May 12, 2025 | 32.82 | 33.00 | 30.01 | 30.70 | 30.70 | -4.06% | 1,951,299 |
| May 9, 2025 | 32.24 | 32.48 | 31.52 | 32.00 | 32.00 | -1.54% | 573,635 |
| May 8, 2025 | 32.35 | 33.19 | 31.61 | 32.50 | 32.50 | 1.50% | 1,065,121 |
| May 7, 2025 | 34.25 | 34.25 | 31.62 | 32.02 | 32.02 | -7.46% | 1,810,245 |