Chagee Holdings Limited (CHA)
NASDAQ: CHA · Real-Time Price · USD
32.58
+0.92 (2.91%)
At close: Jun 6, 2025, 4:00 PM
32.88
+0.30 (0.92%)
After-hours: Jun 6, 2025, 7:08 PM EDT

Chagee Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202532.3633.0031.9532.5832.582.91%800,058
Jun 5, 202533.0033.9931.5531.6631.66-9.75%2,413,976
Jun 4, 202531.0835.4230.9935.0835.0815.17%2,517,154
Jun 3, 202530.3931.4730.3230.4630.46-1.07%1,120,075
Jun 2, 202528.8630.9527.6030.7930.799.93%1,322,357
May 30, 202530.8630.8627.8828.0128.01-9.59%1,681,174
May 29, 202530.9131.0030.0030.9830.980.32%1,073,277
May 28, 202529.5031.0429.2030.8830.884.39%1,007,826
May 27, 202530.8931.4729.3529.5829.58-0.14%1,770,642
May 23, 202529.2829.7528.8029.6229.62-0.60%292,680
May 22, 202529.6030.2729.1529.8029.800.20%397,113
May 21, 202529.4530.7629.3529.7429.741.99%1,148,354
May 20, 202530.0431.6529.0029.1629.16-2.38%1,367,485
May 19, 202529.5430.5728.7029.8729.871.12%751,430
May 16, 202530.1030.6028.5029.5429.54-1.57%857,401
May 15, 202528.7830.4828.5630.0130.013.70%834,135
May 14, 202528.2630.5528.2628.9428.945.77%1,659,552
May 13, 202530.1030.3527.2127.3627.36-10.88%2,354,890
May 12, 202532.8233.0030.0130.7030.70-4.06%1,951,299
May 9, 202532.2432.4831.5232.0032.00-1.54%573,635
May 8, 202532.3533.1931.6132.5032.501.50%1,065,121
May 7, 202534.2534.2531.6232.0232.02-7.46%1,810,245
May 6, 202535.6336.4633.8734.6034.60-1.45%1,045,195
May 5, 202535.1135.4934.5035.1135.11-1.63%501,431
May 2, 202535.8035.9134.6035.6935.692.68%785,547
May 1, 202533.6135.3833.5634.7634.763.79%813,153
Apr 30, 202535.3035.4132.7033.4933.49-5.40%1,850,098
Apr 29, 202536.0039.4735.3035.4035.402.61%3,735,122
Apr 28, 202531.5034.5931.4434.5034.5010.90%3,083,855
Apr 25, 202531.5631.5630.6031.1131.11-0.61%919,788
Apr 24, 202532.6532.6531.1431.3031.30-4.28%1,575,207
Apr 23, 202532.2334.8431.6132.7032.705.38%3,448,374
Apr 22, 202531.9232.2929.0031.0331.031.21%4,516,499
Apr 21, 202533.5035.8630.0830.6630.66-5.49%5,470,049