Chagee Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	10.85	11.49	10.79	11.15	11.15	2.01%	759,466
Feb 25, 2026	10.72	11.01	10.72	10.93	10.93	1.77%	346,577
Feb 24, 2026	10.24	10.87	10.24	10.74	10.74	4.88%	349,451
Feb 23, 2026	10.35	10.60	10.21	10.24	10.24	-0.97%	395,057
Feb 20, 2026	10.42	10.79	10.30	10.34	10.34	-1.99%	248,296
Feb 19, 2026	10.70	10.80	10.50	10.55	10.55	-2.50%	178,877
Feb 18, 2026	10.52	11.00	10.52	10.82	10.82	2.17%	182,222
Feb 17, 2026	10.40	10.65	10.25	10.59	10.59	2.72%	418,139
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
Jan 7, 2026	12.96	13.44	12.81	13.37	13.37	2.45%	2,011,029
Jan 6, 2026	12.47	13.33	12.46	13.05	13.05	3.57%	1,853,140
Jan 5, 2026	12.28	12.80	12.28	12.60	12.60	2.36%	852,038
Jan 2, 2026	11.93	12.53	11.90	12.31	12.31	5.85%	1,165,650
Dec 31, 2025	11.68	11.92	11.51	11.63	11.63	-0.43%	1,590,898
Dec 30, 2025	11.90	11.95	11.57	11.68	11.68	-1.85%	919,821
Dec 29, 2025	11.79	12.15	11.07	11.90	11.90	-	1,866,755
Dec 26, 2025	11.10	11.97	10.26	11.90	11.90	-2.54%	5,027,103
Dec 24, 2025	12.44	12.44	11.98	12.21	12.21	-1.93%	612,795
Dec 23, 2025	12.35	12.66	12.18	12.45	12.45	0.81%	638,418
Dec 22, 2025	12.59	12.67	12.32	12.35	12.35	-0.80%	504,801
Dec 19, 2025	12.60	12.81	12.27	12.45	12.45	1.63%	1,653,752
Dec 18, 2025	13.55	13.58	12.19	12.25	12.25	-9.06%	1,995,547
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