Chagee Holdings Limited (CHA)
NASDAQ: CHA · Real-Time Price · USD
32.00
-0.50 (-1.54%)
At close: May 9, 2025, 4:00 PM
32.00
0.00 (0.00%)
After-hours: May 9, 2025, 7:55 PM EDT
Chagee Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 32.24 | 32.48 | 31.52 | 32.00 | 32.00 | -1.54% | 569,788 |
| 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 |
| May 6, 2025 | 35.63 | 36.46 | 33.87 | 34.60 | 34.60 | -1.45% | 1,045,195 |
| May 5, 2025 | 35.11 | 35.49 | 34.50 | 35.11 | 35.11 | -1.63% | 501,431 |
| May 2, 2025 | 35.80 | 35.91 | 34.60 | 35.69 | 35.69 | 2.68% | 785,547 |
| May 1, 2025 | 33.61 | 35.38 | 33.56 | 34.76 | 34.76 | 3.79% | 813,153 |
| Apr 30, 2025 | 35.30 | 35.41 | 32.70 | 33.49 | 33.49 | -5.40% | 1,850,098 |
| Apr 29, 2025 | 36.00 | 39.47 | 35.30 | 35.40 | 35.40 | 2.61% | 3,735,122 |
| Apr 28, 2025 | 31.50 | 34.59 | 31.44 | 34.50 | 34.50 | 10.90% | 3,083,855 |
| Apr 25, 2025 | 31.56 | 31.56 | 30.60 | 31.11 | 31.11 | -0.61% | 919,788 |
| Apr 24, 2025 | 32.65 | 32.65 | 31.14 | 31.30 | 31.30 | -4.28% | 1,575,207 |
| Apr 23, 2025 | 32.23 | 34.84 | 31.61 | 32.70 | 32.70 | 5.38% | 3,448,374 |
| Apr 22, 2025 | 31.92 | 32.29 | 29.00 | 31.03 | 31.03 | 1.21% | 4,516,499 |
| Apr 21, 2025 | 33.50 | 35.86 | 30.08 | 30.66 | 30.66 | -5.49% | 5,470,049 |