Chagee Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	11.57	11.59	11.00	11.46	11.46	1.87%	505,193
Oct 9, 2026	11.33	11.48	11.19	11.25	11.25	-0.71%	326,518
Oct 8, 2026	11.10	11.47	11.10	11.33	11.33	1.52%	582,104
Oct 7, 2026	11.35	11.57	11.06	11.16	11.16	-2.28%	517,493
Oct 6, 2026	11.22	11.47	11.05	11.42	11.42	2.06%	581,835
Oct 5, 2026	11.05	11.34	11.05	11.19	11.19	1.91%	523,202
Oct 2, 2026	11.12	11.12	10.85	10.98	10.98	-1.44%	534,221
Oct 1, 2026	11.76	11.83	11.11	11.14	11.14	-4.79%	584,821
Sep 30, 2026	11.36	11.83	11.36	11.70	11.70	2.99%	982,495
Sep 29, 2026	11.43	11.43	11.10	11.36	11.36	-0.79%	856,839
Sep 28, 2026	11.47	11.56	11.36	11.45	11.45	0.35%	658,613
Sep 25, 2026	11.40	11.48	11.20	11.41	11.41	-0.52%	710,359
Sep 24, 2026	11.37	11.58	11.30	11.47	11.47	1.68%	726,669
Sep 23, 2026	11.48	11.63	11.28	11.28	11.28	-3.26%	731,250
Sep 22, 2026	12.29	12.31	11.62	11.66	11.66	-4.58%	1,100,953
Sep 21, 2026	12.05	12.38	12.02	12.22	12.22	1.66%	989,335
Sep 18, 2026	12.21	12.50	11.99	12.02	12.02	-1.48%	2,102,079
Sep 17, 2026	12.12	12.35	11.98	12.20	12.20	0.08%	906,745
Sep 16, 2026	12.21	12.56	12.14	12.19	12.19	-0.16%	961,562
Sep 15, 2026	12.48	12.50	12.16	12.21	12.21	-2.40%	1,019,966
Sep 14, 2026	12.28	12.70	12.27	12.51	12.51	2.21%	1,868,540
Sep 11, 2026	12.31	12.58	12.20	12.24	12.24	-0.89%	897,509
Sep 10, 2026	12.30	12.45	12.09	12.35	12.35	-0.80%	1,309,027
Sep 9, 2026	12.40	12.67	12.19	12.45	12.45	-1.11%	1,049,652
Sep 8, 2026	11.62	12.66	11.46	12.59	12.59	7.98%	2,656,422
Sep 4, 2026	11.27	11.78	11.20	11.66	11.66	2.64%	1,750,548
Sep 3, 2026	11.61	11.64	11.32	11.36	11.36	-2.15%	1,165,985
Sep 2, 2026	11.92	11.92	11.58	11.61	11.61	-2.68%	876,976
Sep 1, 2026	11.63	12.11	11.61	11.93	11.93	2.58%	2,692,775
Aug 31, 2026	11.21	11.94	11.01	11.63	11.63	7.69%	3,996,376
Aug 28, 2026	10.30	10.80	10.20	10.80	10.80	4.35%	2,014,060
Aug 27, 2026	10.54	10.61	10.26	10.35	10.35	-2.63%	741,150
Aug 26, 2026	10.77	10.85	10.52	10.63	10.63	-1.67%	300,445
Aug 25, 2026	10.88	10.94	10.62	10.81	10.81	-0.28%	315,398
Aug 24, 2026	10.76	11.02	10.68	10.84	10.84	0.28%	428,317
Aug 21, 2026	10.67	10.88	10.52	10.81	10.81	1.79%	533,210
Aug 20, 2026	10.39	10.67	10.26	10.62	10.62	2.41%	377,651
Aug 19, 2026	10.05	10.54	10.05	10.37	10.37	3.18%	805,307
Aug 18, 2026	10.12	10.24	9.96	10.05	10.05	-0.99%	572,428
Aug 17, 2026	10.27	10.36	10.08	10.15	10.15	-1.17%	564,246
Aug 14, 2026	10.20	10.34	10.08	10.27	10.27	0.39%	320,423
Aug 13, 2026	10.10	10.24	10.04	10.23	10.23	2.20%	480,914
Aug 12, 2026	10.19	10.29	9.84	10.01	10.01	-2.25%	648,583
Aug 11, 2026	10.14	10.36	10.14	10.24	10.24	0.29%	355,715
Aug 10, 2026	10.24	10.37	9.94	10.21	10.21	0.29%	936,946
Aug 7, 2026	10.21	10.33	10.13	10.18	10.18	0.20%	315,043
Aug 6, 2026	10.88	10.92	10.16	10.16	10.16	-7.38%	929,519
Aug 5, 2026	10.88	11.10	10.80	10.97	10.97	-0.45%	334,465
Aug 4, 2026	11.10	11.13	10.91	11.02	11.02	-1.17%	432,972
Aug 3, 2026	11.41	11.54	11.05	11.15	11.15	-0.89%	394,156