Charlton Aria Acquisition Corporation (CHAR)
NASDAQ: CHAR · Real-Time Price · USD
Charlton Aria Acquisition currently trades with the ticker symbol CHARU
10.20
+0.14 (1.39%)
Jan 16, 2025, 4:00 PM EST - Market closed
Charlton Aria Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 99 |
| Jan 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 31, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 30, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 27, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 26, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 24, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 23, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 20, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.29% | 197 |
| Dec 19, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Dec 18, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 4,000 |
| Dec 17, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Dec 16, 2024 | 10.08 | 10.08 | 10.05 | 10.08 | 10.08 | 0.10% | 10,101 |
| Dec 13, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 43 |
| Dec 12, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 200 |
| Dec 11, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 5,000 |
| Dec 10, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Dec 9, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 4 |
| Dec 6, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 190,000 |
| Dec 5, 2024 | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | 0.29% | 4,211 |
| Dec 4, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 1 |
| Dec 3, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.14% | 100 |
| Dec 2, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Nov 29, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.15% | 100,000 |
| Nov 27, 2024 | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | 0.30% | 258,633 |
| Nov 26, 2024 | 10.00 | 10.04 | 10.00 | 10.02 | 10.02 | 0.30% | 179,102 |
| Nov 25, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Nov 22, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 18,250 |
| Nov 21, 2024 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | - | 14,018 |
| Nov 20, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 19,400 |
| Nov 19, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 16,156 |
| Nov 18, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 10,400 |
| Nov 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 100,375 |
| Nov 12, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 55,169 |
| Nov 11, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 15,503 |
| Nov 8, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 7, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 11 |
| Nov 6, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.20% | 16,102 |
| Nov 5, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 9,000 |
| Nov 4, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 35,858 |
| Nov 1, 2024 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | - | 92,399 |
| Oct 31, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 10,480 |
| Oct 30, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 14,780 |
| Oct 29, 2024 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 0.10% | 144,942 |
| Oct 28, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 0.10% | 318,480 |
| Oct 25, 2024 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 0.05% | 306,194 |