Chagee Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	10.14	10.36	10.14	10.24	10.24	0.29%	355,613
Aug 10, 2026	10.24	10.37	9.94	10.21	10.21	0.29%	936,611
Aug 7, 2026	10.21	10.33	10.13	10.18	10.18	0.20%	314,966
Aug 6, 2026	10.88	10.92	10.16	10.16	10.16	-7.38%	927,722
Aug 5, 2026	10.88	11.10	10.80	10.97	10.97	-0.45%	295,514
Aug 4, 2026	11.10	11.13	10.91	11.02	11.02	-1.17%	431,716
Aug 3, 2026	11.41	11.54	11.05	11.15	11.15	-0.89%	394,105
Jul 31, 2026	11.02	11.38	11.02	11.25	11.25	0.54%	383,301
Jul 30, 2026	11.24	11.40	10.88	11.19	11.19	-1.06%	336,898
Jul 29, 2026	11.64	11.92	11.28	11.31	11.31	-2.84%	361,116
Jul 28, 2026	11.80	12.27	11.60	11.64	11.64	-0.85%	517,982
Jul 27, 2026	11.34	11.77	11.24	11.74	11.74	4.82%	407,266
Jul 24, 2026	11.24	11.34	11.02	11.20	11.20	-0.18%	492,363
Jul 23, 2026	11.00	11.29	10.95	11.22	11.22	2.00%	363,340
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