Chagee Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	26.00	26.86	25.84	26.26	26.26	0.77%	549,756
Jun 26, 2025	25.65	26.13	25.26	26.06	26.06	1.60%	1,502,838
Jun 25, 2025	28.20	28.37	25.51	25.65	25.65	-8.82%	3,501,133
Jun 24, 2025	28.88	28.88	27.80	28.13	28.13	-0.50%	615,926
Jun 23, 2025	28.08	28.29	27.51	28.27	28.27	-0.74%	936,064
Jun 20, 2025	28.41	28.90	27.99	28.48	28.48	0.64%	757,045
Jun 18, 2025	28.15	28.46	27.96	28.30	28.30	0.04%	740,009
Jun 17, 2025	29.38	29.43	28.04	28.29	28.29	-4.39%	1,373,838
Jun 16, 2025	29.78	30.20	29.32	29.59	29.59	0.71%	760,737
Jun 13, 2025	29.80	30.10	29.23	29.38	29.38	-2.07%	752,187
Jun 12, 2025	30.76	30.97	29.58	30.00	30.00	-2.91%	1,366,137
Jun 11, 2025	30.70	31.31	30.33	30.90	30.90	0.85%	719,888
Jun 10, 2025	32.20	32.20	30.39	30.64	30.64	-6.44%	1,238,528
Jun 9, 2025	33.11	33.70	31.40	32.75	32.75	0.52%	1,279,960
Jun 6, 2025	32.36	33.00	31.95	32.58	32.58	2.91%	803,491
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