Charlton Aria Acquisition Corporation (CHAR)
NASDAQ: CHAR · Real-Time Price · USD
10.11
+0.01 (0.09%)
Mar 28, 2025, 4:00 PM EST - Market closed
Charlton Aria Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.09% | 1,202 |
| Mar 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.26% | 1,003 |
| Mar 25, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 3,900 |
| Mar 24, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 8 |
| Mar 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 275 |
| Mar 20, 2025 | 10.06 | 10.07 | 10.05 | 10.07 | 10.07 | 0.20% | 398,032 |
| Mar 19, 2025 | 10.06 | 10.09 | 10.05 | 10.05 | 10.05 | -0.10% | 193,876 |
| Mar 18, 2025 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | - | 94,057 |
| Mar 17, 2025 | 10.07 | 10.25 | 10.06 | 10.06 | 10.06 | -0.10% | 202,850 |
| Mar 14, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.09% | 14,002 |
| Mar 13, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 30 |
| Mar 12, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.11% | 2,100 |
| Mar 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Mar 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 48 |
| Mar 7, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 3,642 |
| Mar 6, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 40,434 |
| Mar 5, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | - | 10,709 |
| Mar 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 2,100 |
| Mar 3, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 104 |
| Feb 28, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 103 |
| Feb 27, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Feb 26, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Feb 25, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 7 |
| Feb 24, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.20% | 217 |
| Feb 21, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 11 |
| Feb 20, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 1 |
| Feb 19, 2025 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | 0.02% | 9,029 |
| Feb 18, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.02% | 626 |
| Feb 14, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 15 |
| Feb 13, 2025 | 10.01 | 10.04 | 10.01 | 10.01 | 10.01 | - | 246,898 |
| Feb 12, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 59,303 |
| Feb 11, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | - | 62,425 |
| Feb 10, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | -0.35% | 17,172 |
| Feb 7, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Feb 6, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 4 |
| Feb 5, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 4 |
| Feb 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.15% | 107 |
| Feb 3, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 8 |
| Jan 31, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 24 |
| Jan 30, 2025 | 10.71 | 10.71 | 9.99 | 10.02 | 10.02 | 0.60% | 4,165 |
| Jan 29, 2025 | 9.98 | 9.99 | 9.96 | 9.96 | 9.96 | -0.20% | 26,391 |
| Jan 28, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 26 |
| Jan 27, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 24 |
| Jan 24, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 34 |
| Jan 23, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 265 |
| Jan 22, 2025 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.20% | 490 |
| Jan 21, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.50% | 340 |
| Jan 17, 2025 | 9.99 | 10.01 | 9.96 | 10.01 | 10.01 | 0.46% | 16,619 |
| Jan 16, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.16% | 1,666 |