Chagee Holdings Limited (CHA)
NASDAQ: CHA · Real-Time Price · USD
17.07
-0.77 (-4.32%)
At close: Sep 5, 2025, 4:00 PM
17.09
+0.02 (0.12%)
After-hours: Sep 5, 2025, 7:57 PM EDT
Chagee Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |