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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 32.36 | 33.00 | 31.95 | 32.58 | 32.58 | 2.91% | 800,058 |
| Jun 5, 2025 | 33.00 | 33.99 | 31.55 | 31.66 | 31.66 | -9.75% | 2,413,976 |
| Jun 4, 2025 | 31.08 | 35.42 | 30.99 | 35.08 | 35.08 | 15.17% | 2,517,154 |
| Jun 3, 2025 | 30.39 | 31.47 | 30.32 | 30.46 | 30.46 | -1.07% | 1,120,075 |
| Jun 2, 2025 | 28.86 | 30.95 | 27.60 | 30.79 | 30.79 | 9.93% | 1,322,357 |
| May 30, 2025 | 30.86 | 30.86 | 27.88 | 28.01 | 28.01 | -9.59% | 1,681,174 |
| May 29, 2025 | 30.91 | 31.00 | 30.00 | 30.98 | 30.98 | 0.32% | 1,073,277 |
| May 28, 2025 | 29.50 | 31.04 | 29.20 | 30.88 | 30.88 | 4.39% | 1,007,826 |
| May 27, 2025 | 30.89 | 31.47 | 29.35 | 29.58 | 29.58 | -0.14% | 1,770,642 |
| May 23, 2025 | 29.28 | 29.75 | 28.80 | 29.62 | 29.62 | -0.60% | 292,680 |
| May 22, 2025 | 29.60 | 30.27 | 29.15 | 29.80 | 29.80 | 0.20% | 397,113 |
| May 21, 2025 | 29.45 | 30.76 | 29.35 | 29.74 | 29.74 | 1.99% | 1,148,354 |
| May 20, 2025 | 30.04 | 31.65 | 29.00 | 29.16 | 29.16 | -2.38% | 1,367,485 |
| May 19, 2025 | 29.54 | 30.57 | 28.70 | 29.87 | 29.87 | 1.12% | 751,430 |
| May 16, 2025 | 30.10 | 30.60 | 28.50 | 29.54 | 29.54 | -1.57% | 857,401 |
| May 15, 2025 | 28.78 | 30.48 | 28.56 | 30.01 | 30.01 | 3.70% | 834,135 |
| May 14, 2025 | 28.26 | 30.55 | 28.26 | 28.94 | 28.94 | 5.77% | 1,659,552 |
| May 13, 2025 | 30.10 | 30.35 | 27.21 | 27.36 | 27.36 | -10.88% | 2,354,890 |
| May 12, 2025 | 32.82 | 33.00 | 30.01 | 30.70 | 30.70 | -4.06% | 1,951,299 |
| May 9, 2025 | 32.24 | 32.48 | 31.52 | 32.00 | 32.00 | -1.54% | 573,635 |
| 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 |