Chagee Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.84	11.09	10.55	10.58	10.58	-1.40%	730,642
Mar 19, 2026	10.80	10.86	10.50	10.73	10.73	-2.45%	423,965
Mar 18, 2026	11.11	11.16	10.80	11.00	11.00	-2.40%	502,229
Mar 17, 2026	11.17	11.55	11.17	11.27	11.27	1.62%	254,651
Mar 16, 2026	11.31	11.32	11.00	11.09	11.09	-0.63%	250,161
Mar 13, 2026	10.82	11.20	10.76	11.16	11.16	2.29%	278,908
Mar 12, 2026	10.89	11.20	10.86	10.91	10.91	0.18%	456,209
Mar 11, 2026	10.75	11.00	10.66	10.89	10.89	1.68%	460,664
Mar 10, 2026	10.65	10.87	10.36	10.71	10.71	0.56%	661,930
Mar 9, 2026	10.62	10.66	10.31	10.65	10.65	-1.57%	457,767
Mar 6, 2026	10.62	10.95	10.62	10.82	10.82	0.37%	304,926
Mar 5, 2026	10.68	10.81	10.52	10.78	10.78	1.89%	366,016
Mar 4, 2026	10.72	10.85	10.55	10.58	10.58	-1.31%	343,899
Mar 3, 2026	10.70	10.78	10.47	10.72	10.72	-2.90%	528,001
Mar 2, 2026	10.56	11.15	10.53	11.04	11.04	1.01%	652,283
Feb 27, 2026	11.20	11.41	10.88	10.93	10.93	-1.97%	347,741
Feb 26, 2026	10.85	11.49	10.79	11.15	11.15	2.01%	772,732
Feb 25, 2026	10.72	11.01	10.72	10.93	10.93	1.77%	349,247
Feb 24, 2026	10.24	10.87	10.24	10.74	10.74	4.88%	371,483
Feb 23, 2026	10.35	10.60	10.21	10.24	10.24	-0.97%	399,713
Feb 20, 2026	10.42	10.79	10.30	10.34	10.34	-1.99%	250,768
Feb 19, 2026	10.70	10.80	10.50	10.55	10.55	-2.50%	181,201
Feb 18, 2026	10.52	11.00	10.52	10.82	10.82	2.17%	184,024
Feb 17, 2026	10.40	10.65	10.25	10.59	10.59	2.72%	418,504
Feb 13, 2026	10.30	10.43	10.10	10.31	10.31	1.08%	368,969
Feb 12, 2026	10.38	10.38	9.95	10.20	10.20	-1.07%	840,456
Feb 11, 2026	10.74	10.86	10.17	10.31	10.31	-3.82%	992,403
Feb 10, 2026	10.70	11.00	10.66	10.72	10.72	0.28%	513,032
Feb 9, 2026	10.98	10.98	10.35	10.69	10.69	-2.73%	1,058,301
Feb 6, 2026	10.98	11.06	10.61	10.99	10.99	3.68%	688,242
Feb 5, 2026	11.06	11.18	10.60	10.60	10.60	-5.19%	775,780
Feb 4, 2026	11.21	11.45	11.02	11.18	11.18	1.27%	641,157
Feb 3, 2026	11.46	11.53	10.90	11.04	11.04	-3.83%	881,270
Feb 2, 2026	11.74	11.92	11.40	11.48	11.48	-2.05%	685,532
Jan 30, 2026	12.18	12.26	11.69	11.72	11.72	-2.82%	552,996
Jan 29, 2026	12.08	12.18	11.97	12.06	12.06	0.67%	224,300
Jan 28, 2026	12.20	12.44	11.98	11.98	11.98	-1.64%	401,247
Jan 27, 2026	12.19	12.34	12.05	12.18	12.18	-0.08%	430,787
Jan 26, 2026	12.27	12.45	12.13	12.19	12.19	-0.65%	316,084
Jan 23, 2026	12.40	12.40	12.10	12.27	12.27	-1.05%	237,899
Jan 22, 2026	11.90	12.47	11.90	12.40	12.40	4.20%	493,209
Jan 21, 2026	12.16	12.30	11.70	11.90	11.90	-1.57%	559,231
Jan 20, 2026	12.01	12.53	12.01	12.09	12.09	-	574,554
Jan 16, 2026	12.18	12.33	11.92	12.09	12.09	-2.11%	466,042
Jan 15, 2026	11.86	12.55	11.86	12.35	12.35	3.96%	882,123
Jan 14, 2026	12.12	12.20	11.82	11.88	11.88	-2.14%	739,612
Jan 13, 2026	12.58	12.68	12.10	12.14	12.14	-3.50%	623,434
Jan 12, 2026	13.28	13.36	12.47	12.58	12.58	-4.48%	1,188,976
Jan 9, 2026	13.05	13.20	12.69	13.17	13.17	2.17%	937,853
Jan 8, 2026	13.42	13.73	12.78	12.89	12.89	-3.59%	1,202,488