Skip to main content
logo
Chagee Holdings Limited (CHA)
NASDAQ: CHA · Real-Time Price · USD
13.71
+0.22 (1.63%)
At close: Dec 11, 2025, 4:00 PM EST
13.77
+0.06 (0.44%)
Pre-market: Dec 12, 2025, 4:34 AM EST

Chagee Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 202513.4513.9213.3513.7113.711.63%455,648
Dec 10, 202513.4013.7413.3613.4913.49-0.15%397,988
Dec 9, 202513.4013.5813.1013.5113.51-1.60%673,972
Dec 8, 202514.2914.2912.9913.7313.73-5.83%1,158,860
Dec 5, 202514.6014.6313.2714.5813.71-0.14%1,567,680
Dec 4, 202515.2115.3513.0914.6013.73-4.45%2,149,489
Dec 3, 202516.0616.0615.0715.2814.37-5.91%929,169
Dec 2, 202516.0016.5615.2516.2415.272.14%890,866
Dec 1, 202514.9716.3614.9015.9014.956.07%1,082,138
Nov 28, 202514.5015.4914.5014.9914.106.09%1,022,767
Nov 26, 202514.3014.4413.9014.1313.29-0.49%535,781
Nov 25, 202513.2114.2713.1114.2013.356.69%659,177
Nov 24, 202513.6613.7513.2413.3112.52-2.56%509,542
Nov 21, 202513.0713.7613.0713.6612.844.51%466,610
Nov 20, 202514.2214.3413.0413.0712.29-8.09%1,014,341
Nov 19, 202514.5214.6814.2114.2213.37-2.60%370,596
Nov 18, 202514.2014.8114.2014.6013.732.17%446,130
Nov 17, 202514.7214.8014.2514.2913.44-2.92%393,193
Nov 14, 202514.9715.1914.7114.7213.84-3.92%668,920
Nov 13, 202515.0015.9315.0015.3214.412.54%856,311
Nov 12, 202515.0215.6514.9214.9414.051.36%626,792
Nov 11, 202514.6215.1314.6214.7413.860.89%606,597
Nov 10, 202515.2015.3814.5714.6113.74-0.14%991,513
Nov 7, 202514.5314.7114.2414.6313.76-1.81%862,840
Nov 6, 202515.2215.2214.5014.9014.01-1.52%729,491
Nov 5, 202515.0015.4814.9115.1314.231.68%697,159
Nov 4, 202515.0015.2814.8214.8813.99-2.23%556,922
Nov 3, 202515.6115.6515.0615.2214.31-2.75%675,477
Oct 31, 202515.5015.7515.4815.6514.720.45%410,727
Oct 30, 202515.9115.9515.5115.5814.65-2.01%359,587
Oct 29, 202516.5516.6615.8715.9014.95-3.93%679,163
Oct 28, 202517.0417.0916.3416.5515.56-3.39%692,204
Oct 27, 202517.4017.4816.9017.1316.11-1.21%831,321
Oct 24, 202517.5817.6017.2217.3416.31-1.20%791,073
Oct 23, 202516.8317.6616.8317.5516.503.66%560,278
Oct 22, 202517.2817.3716.8216.9315.92-2.48%575,308
Oct 21, 202516.9017.4016.6317.3616.321.46%665,860
Oct 20, 202515.9617.1215.9417.1116.097.07%1,491,672
Oct 17, 202515.7815.9915.4115.9815.03-0.12%683,322
Oct 16, 202516.3916.5015.8216.0015.05-2.74%674,417
Oct 15, 202516.5916.7416.2616.4515.470.30%617,214
Oct 14, 202515.8216.7015.6516.4015.421.86%804,924
Oct 13, 202516.1116.6016.0016.1015.141.51%994,848
Oct 10, 202516.6317.3015.7915.8614.91-2.46%1,857,232
Oct 9, 202516.7916.8516.1816.2615.29-2.81%989,883
Oct 8, 202516.3516.7516.3016.7315.732.89%626,859
Oct 7, 202516.7517.0016.1216.2615.29-2.87%1,433,916
Oct 6, 202516.9517.0916.6616.7415.74-1.59%465,604
Oct 3, 202517.1817.4016.8217.0116.00-0.99%703,911
Oct 2, 202516.4117.3216.3817.1816.155.66%995,149