Chagee Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	11.48	11.49	10.96	11.00	11.00	-4.93%	410,749
Jul 21, 2026	11.60	11.74	11.47	11.57	11.57	-0.09%	315,972
Jul 20, 2026	11.35	11.69	11.31	11.58	11.58	2.48%	314,677
Jul 17, 2026	11.29	11.43	11.23	11.30	11.30	-1.05%	328,044
Jul 16, 2026	11.43	11.65	11.26	11.42	11.42	1.06%	492,695
Jul 15, 2026	11.38	11.69	11.29	11.30	11.30	0.18%	408,044
Jul 14, 2026	11.45	11.65	11.20	11.28	11.28	-3.42%	331,226
Jul 13, 2026	11.08	11.86	11.08	11.68	11.68	6.18%	569,145
Jul 10, 2026	10.97	11.10	10.89	11.00	11.00	-0.09%	468,861
Jul 9, 2026	11.37	11.37	10.85	11.01	11.01	-3.34%	655,797
Jul 8, 2026	11.09	11.44	11.09	11.39	11.39	2.71%	311,402
Jul 7, 2026	11.38	11.57	11.01	11.09	11.09	-1.60%	476,308
Jul 6, 2026	11.15	11.51	11.00	11.27	11.27	2.36%	572,750
Jul 2, 2026	11.99	12.26	11.01	11.01	11.01	-8.02%	1,452,213
Jul 1, 2026	11.90	12.49	11.90	11.97	11.97	-0.42%	1,469,222
Jun 30, 2026	11.99	12.15	11.92	12.02	12.02	0.42%	610,795
Jun 29, 2026	12.18	12.23	11.92	11.97	11.97	-1.40%	427,628
Jun 26, 2026	11.34	12.16	11.34	12.14	12.14	6.49%	763,324
Jun 25, 2026	11.68	11.68	11.32	11.40	11.40	-2.98%	573,275
Jun 24, 2026	11.50	12.01	11.48	11.75	11.75	2.35%	832,740
Jun 23, 2026	11.11	11.70	11.11	11.48	11.48	2.32%	712,972
Jun 22, 2026	11.40	11.53	11.03	11.22	11.22	-3.69%	690,502
Jun 18, 2026	11.65	12.06	11.44	11.65	11.65	1.13%	1,459,585
Jun 17, 2026	11.50	11.86	11.37	11.52	11.52	-	422,517
Jun 16, 2026	11.80	11.91	11.41	11.52	11.52	-2.37%	531,849
Jun 15, 2026	12.00	12.26	11.72	11.80	11.80	-2.96%	460,983
Jun 12, 2026	12.08	12.28	11.86	12.16	12.16	1.50%	669,240
Jun 11, 2026	11.70	12.29	11.68	11.98	11.98	2.22%	987,950
Jun 10, 2026	10.90	11.86	10.90	11.72	11.72	7.52%	1,295,145
Jun 9, 2026	11.19	11.48	10.84	10.90	10.90	-3.37%	608,329
Jun 8, 2026	11.41	11.69	11.15	11.28	11.28	-2.25%	462,483
Jun 5, 2026	11.58	11.60	11.19	11.54	11.54	-0.35%	815,714
Jun 4, 2026	11.85	11.90	11.48	11.58	11.58	-2.11%	665,553
Jun 3, 2026	12.67	12.67	11.80	11.83	11.83	-7.22%	1,480,955
Jun 2, 2026	12.98	13.19	12.50	12.75	12.75	-3.34%	1,388,439
Jun 1, 2026	12.70	13.40	12.38	13.19	13.19	3.37%	1,915,482
May 29, 2026	11.65	12.96	11.32	12.76	12.76	25.59%	3,866,288
May 28, 2026	10.04	10.27	9.92	10.16	10.16	-0.10%	527,188
May 27, 2026	9.68	10.20	9.65	10.17	10.17	4.41%	615,381
May 26, 2026	9.56	9.79	9.36	9.74	9.74	2.10%	423,594
May 22, 2026	9.52	9.86	9.41	9.54	9.54	-4.31%	891,344
May 21, 2026	10.05	10.09	9.68	9.97	9.97	-2.06%	412,712
May 20, 2026	10.15	10.28	10.00	10.18	10.18	0.10%	332,142
May 19, 2026	10.25	10.40	10.12	10.17	10.17	-0.39%	347,907
May 18, 2026	9.90	10.23	9.89	10.21	10.21	3.76%	387,538
May 15, 2026	10.00	10.12	9.84	9.84	9.84	-1.99%	230,273
May 14, 2026	10.42	10.42	10.00	10.04	10.04	-4.02%	585,336
May 13, 2026	10.35	10.72	10.35	10.46	10.46	0.19%	310,669
May 12, 2026	10.34	10.64	10.17	10.44	10.44	-	351,770
May 11, 2026	10.49	10.62	10.12	10.44	10.44	-0.38%	642,763