Chagee Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	9.82	9.95	9.73	9.83	9.83	1.03%	228,417
Apr 9, 2026	10.05	10.12	9.65	9.73	9.73	-3.38%	300,450
Apr 8, 2026	10.33	10.50	10.04	10.07	10.07	0.80%	344,473
Apr 7, 2026	10.41	10.42	9.90	9.99	9.99	-4.13%	322,490
Apr 6, 2026	10.16	10.87	9.96	10.42	10.42	3.27%	889,341
Apr 2, 2026	9.59	10.16	9.29	10.09	10.09	10.15%	1,417,622
Apr 1, 2026	9.30	9.49	9.01	9.16	9.16	-1.61%	729,439
Mar 31, 2026	9.00	9.60	8.98	9.31	9.31	-3.12%	2,238,064
Mar 30, 2026	9.65	9.75	9.53	9.61	9.61	0.84%	471,837
Mar 27, 2026	9.87	9.93	9.51	9.53	9.53	-3.54%	551,598
Mar 26, 2026	10.02	10.27	9.88	9.88	9.88	-2.37%	363,832
Mar 25, 2026	10.21	10.31	10.05	10.12	10.12	-0.10%	228,883
Mar 24, 2026	10.17	10.40	10.11	10.13	10.13	-0.30%	405,091
Mar 23, 2026	10.63	10.69	10.01	10.16	10.16	-3.97%	621,136
Mar 20, 2026	10.84	11.09	10.55	10.58	10.58	-1.40%	730,691
Mar 19, 2026	10.80	10.86	10.50	10.73	10.73	-2.45%	428,467
Mar 18, 2026	11.11	11.16	10.80	11.00	11.00	-2.40%	503,542
Mar 17, 2026	11.17	11.55	11.17	11.27	11.27	1.62%	254,655
Mar 16, 2026	11.31	11.32	11.00	11.09	11.09	-0.63%	251,353
Mar 13, 2026	10.82	11.20	10.76	11.16	11.16	2.29%	278,910
Mar 12, 2026	10.89	11.20	10.86	10.91	10.91	0.18%	456,426
Mar 11, 2026	10.75	11.00	10.66	10.89	10.89	1.68%	460,920
Mar 10, 2026	10.65	10.87	10.36	10.71	10.71	0.56%	662,074
Mar 9, 2026	10.62	10.66	10.31	10.65	10.65	-1.57%	458,960
Mar 6, 2026	10.62	10.95	10.62	10.82	10.82	0.37%	304,926
Mar 5, 2026	10.68	10.81	10.52	10.78	10.78	1.89%	366,016
Mar 4, 2026	10.72	10.85	10.55	10.58	10.58	-1.31%	343,899
Mar 3, 2026	10.70	10.78	10.47	10.72	10.72	-2.90%	528,001
Mar 2, 2026	10.56	11.15	10.53	11.04	11.04	1.01%	652,283
Feb 27, 2026	11.20	11.41	10.88	10.93	10.93	-1.97%	347,741
Feb 26, 2026	10.85	11.49	10.79	11.15	11.15	2.01%	772,732
Feb 25, 2026	10.72	11.01	10.72	10.93	10.93	1.77%	349,247
Feb 24, 2026	10.24	10.87	10.24	10.74	10.74	4.88%	371,483
Feb 23, 2026	10.35	10.60	10.21	10.24	10.24	-0.97%	399,713
Feb 20, 2026	10.42	10.79	10.30	10.34	10.34	-1.99%	250,768
Feb 19, 2026	10.70	10.80	10.50	10.55	10.55	-2.50%	181,201
Feb 18, 2026	10.52	11.00	10.52	10.82	10.82	2.17%	184,024
Feb 17, 2026	10.40	10.65	10.25	10.59	10.59	2.72%	418,504
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