Chagee Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	12.18	12.33	11.92	12.09	12.09	-2.11%	462,837
Jan 15, 2026	11.86	12.55	11.86	12.35	12.35	3.96%	880,631
Jan 14, 2026	12.12	12.20	11.82	11.88	11.88	-2.14%	738,358
Jan 13, 2026	12.58	12.68	12.10	12.14	12.14	-3.50%	620,811
Jan 12, 2026	13.28	13.36	12.47	12.58	12.58	-4.48%	1,186,107
Jan 9, 2026	13.05	13.20	12.69	13.17	13.17	2.17%	937,312
Jan 8, 2026	13.42	13.73	12.78	12.89	12.89	-3.59%	1,201,368
Jan 7, 2026	12.96	13.44	12.81	13.37	13.37	2.45%	2,010,447
Jan 6, 2026	12.47	13.33	12.46	13.05	13.05	3.57%	1,850,903
Jan 5, 2026	12.28	12.80	12.28	12.60	12.60	2.36%	847,525
Jan 2, 2026	11.93	12.53	11.90	12.31	12.31	5.85%	1,165,220
Dec 31, 2025	11.68	11.92	11.51	11.63	11.63	-0.43%	1,590,166
Dec 30, 2025	11.90	11.95	11.57	11.68	11.68	-1.85%	915,756
Dec 29, 2025	11.79	12.15	11.07	11.90	11.90	-	1,865,263
Dec 26, 2025	11.10	11.97	10.26	11.90	11.90	-2.54%	5,021,172
Dec 24, 2025	12.44	12.44	11.98	12.21	12.21	-1.93%	612,004
Dec 23, 2025	12.35	12.66	12.18	12.45	12.45	0.81%	637,557
Dec 22, 2025	12.59	12.67	12.32	12.35	12.35	-0.80%	504,569
Dec 19, 2025	12.60	12.81	12.27	12.45	12.45	1.63%	1,653,274
Dec 18, 2025	13.55	13.58	12.19	12.25	12.25	-9.06%	1,991,331
Dec 17, 2025	13.65	13.95	13.46	13.47	13.47	-1.61%	417,193
Dec 16, 2025	14.08	14.10	13.55	13.69	13.69	-3.46%	416,060
Dec 15, 2025	13.65	14.44	13.65	14.18	14.18	3.88%	777,885
Dec 12, 2025	13.71	14.12	13.58	13.65	13.65	-0.44%	404,121
Dec 11, 2025	13.45	13.92	13.35	13.71	13.71	1.63%	455,773
Dec 10, 2025	13.40	13.74	13.36	13.49	13.49	-0.15%	398,871
Dec 9, 2025	13.40	13.58	13.10	13.51	13.51	-1.60%	675,345
Dec 8, 2025	14.29	14.29	12.99	13.73	13.73	-5.83%	1,162,635
Dec 5, 2025	14.60	14.63	13.27	14.58	13.71	-0.14%	1,567,680
Dec 4, 2025	15.21	15.35	13.09	14.60	13.73	-4.45%	2,149,489
Dec 3, 2025	16.06	16.06	15.07	15.28	14.37	-5.91%	929,169
Dec 2, 2025	16.00	16.56	15.25	16.24	15.27	2.14%	890,866
Dec 1, 2025	14.97	16.36	14.90	15.90	14.95	6.07%	1,082,138
Nov 28, 2025	14.50	15.49	14.50	14.99	14.10	6.09%	1,022,767
Nov 26, 2025	14.30	14.44	13.90	14.13	13.29	-0.49%	535,781
Nov 25, 2025	13.21	14.27	13.11	14.20	13.35	6.69%	659,177
Nov 24, 2025	13.66	13.75	13.24	13.31	12.52	-2.56%	509,542
Nov 21, 2025	13.07	13.76	13.07	13.66	12.84	4.51%	466,610
Nov 20, 2025	14.22	14.34	13.04	13.07	12.29	-8.09%	1,014,341
Nov 19, 2025	14.52	14.68	14.21	14.22	13.37	-2.60%	370,596
Nov 18, 2025	14.20	14.81	14.20	14.60	13.73	2.17%	446,130
Nov 17, 2025	14.72	14.80	14.25	14.29	13.44	-2.92%	393,193
Nov 14, 2025	14.97	15.19	14.71	14.72	13.84	-3.92%	668,920
Nov 13, 2025	15.00	15.93	15.00	15.32	14.41	2.54%	856,311
Nov 12, 2025	15.02	15.65	14.92	14.94	14.05	1.36%	626,792
Nov 11, 2025	14.62	15.13	14.62	14.74	13.86	0.89%	606,597
Nov 10, 2025	15.20	15.38	14.57	14.61	13.74	-0.14%	991,513
Nov 7, 2025	14.53	14.71	14.24	14.63	13.76	-1.81%	862,840
Nov 6, 2025	15.22	15.22	14.50	14.90	14.01	-1.52%	729,491
Nov 5, 2025	15.00	15.48	14.91	15.13	14.23	1.68%	697,159