Chagee Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	10.05	10.09	9.68	9.97	9.97	-2.06%	410,717
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
May 8, 2026	11.03	11.03	10.43	10.48	10.48	-4.64%	666,980
May 7, 2026	10.98	11.13	10.92	10.99	10.99	0.27%	458,057
May 6, 2026	10.92	11.17	10.82	10.96	10.96	0.74%	422,012
May 5, 2026	11.12	11.21	10.81	10.88	10.88	-2.16%	350,554
May 4, 2026	11.00	11.44	10.96	11.12	11.12	1.46%	528,434
May 1, 2026	11.10	11.10	10.96	10.96	10.96	-1.26%	245,088
Apr 30, 2026	10.73	11.20	10.71	11.10	11.10	3.93%	411,057
Apr 29, 2026	10.95	11.23	10.62	10.68	10.68	-2.29%	659,830
Apr 28, 2026	10.71	11.08	10.70	10.93	10.93	2.05%	455,796
Apr 27, 2026	10.67	11.13	10.50	10.71	10.71	-0.28%	449,767
Apr 24, 2026	11.00	11.05	10.38	10.74	10.74	-1.65%	535,199
Apr 23, 2026	10.99	11.00	10.67	10.92	10.92	-1.53%	409,753
Apr 22, 2026	10.72	11.14	10.72	11.09	11.09	4.62%	600,284
Apr 21, 2026	10.39	10.96	10.39	10.60	10.60	2.12%	513,896
Apr 20, 2026	10.31	10.45	10.29	10.38	10.38	-0.10%	273,541
Apr 17, 2026	10.31	10.58	10.31	10.39	10.39	0.78%	240,033
Apr 16, 2026	10.36	10.49	10.27	10.31	10.31	-1.43%	191,932
Apr 15, 2026	10.08	10.50	10.08	10.46	10.46	2.85%	318,079
Apr 14, 2026	10.03	10.33	10.02	10.17	10.17	1.40%	356,415
Apr 13, 2026	9.80	10.10	9.70	10.03	10.03	2.03%	441,481
Apr 10, 2026	9.82	9.95	9.73	9.83	9.83	1.03%	228,440
Apr 9, 2026	10.05	10.12	9.65	9.73	9.73	-3.38%	300,613
Apr 8, 2026	10.33	10.50	10.04	10.07	10.07	0.80%	371,904
Apr 7, 2026	10.41	10.42	9.90	9.99	9.99	-4.13%	324,508
Apr 6, 2026	10.16	10.87	9.96	10.42	10.42	3.27%	889,906
Apr 2, 2026	9.59	10.16	9.29	10.09	10.09	10.15%	1,419,597
Apr 1, 2026	9.30	9.49	9.01	9.16	9.16	-1.61%	738,841
Mar 31, 2026	9.00	9.60	8.98	9.31	9.31	-3.12%	2,240,232
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