Charlton Aria Acquisition Corporation (CHAR)
NASDAQ: CHAR · Real-Time Price · USD
10.49
+0.04 (0.38%)
Jan 15, 2026, 4:00 PM EST - Market closed
Charlton Aria Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 2,384 |
| Jan 9, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 10,020 |
| Jan 8, 2026 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | -0.10% | 10,206 |
| Jan 2, 2026 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | 0.10% | 2,448 |
| Dec 26, 2025 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | - | 460 |
| Dec 18, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% | 381 |
| Dec 16, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 0.10% | 4,990 |
| Dec 15, 2025 | 10.47 | 10.47 | 10.43 | 10.43 | 10.43 | -0.19% | 5,141 |
| Dec 11, 2025 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 0.19% | 689 |
| Dec 10, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.29% | 172 |
| Dec 5, 2025 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 0.38% | 2,941 |
| Nov 28, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.76% | 309 |
| Nov 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.77% | 204 |
| Nov 19, 2025 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 0.19% | 6,027 |
| Nov 13, 2025 | 10.40 | 10.40 | 10.39 | 10.40 | 10.40 | - | 18,757 |
| Nov 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 1,087 |
| Nov 3, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 456 |
| Oct 24, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.10% | 1,003 |
| Oct 17, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.19% | 4,124 |
| Oct 13, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% | 116 |
| Oct 6, 2025 | 10.38 | 10.38 | 10.35 | 10.35 | 10.35 | - | 249 |
| Oct 2, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% | 11,083 |
| Oct 1, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.19% | 2,734 |
| Sep 30, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% | 245 |
| Sep 26, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 50,040 |
| Sep 25, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% | 75,725 |
| Sep 23, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.29% | 1,000 |
| Sep 18, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.19% | 2,502 |
| Sep 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% | 2,715 |
| Sep 15, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.19% | 95,792 |
| Sep 11, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 100,008 |
| Sep 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% | 9,350 |
| Sep 9, 2025 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | - | 74,000 |
| Sep 5, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% | 25,000 |
| Sep 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 10,875 |
| Aug 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% | 100 |
| Aug 27, 2025 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | -0.10% | 20,100 |
| Aug 25, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.19% | 2,002 |
| Aug 14, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.39% | 1,019 |
| Aug 11, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | -0.48% | 419 |
| Aug 8, 2025 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | -0.38% | 300 |
| Aug 7, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.87% | 104 |
| Aug 5, 2025 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | 0.10% | 3,005 |
| Aug 4, 2025 | 10.33 | 11.30 | 10.29 | 10.29 | 10.29 | -0.19% | 9,589 |
| Jul 23, 2025 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | - | 58,601 |
| Jul 21, 2025 | 10.31 | 10.31 | 10.29 | 10.31 | 10.31 | -0.36% | 3,054 |
| Jul 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.65% | 142 |