Charlton Aria Acquisition Corporation (CHAR)
NASDAQ: CHAR · Real-Time Price · USD
10.35
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Charlton Aria Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 24, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 12 |
| Sep 23, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.29% | 1,000 |
| Sep 22, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Sep 19, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 8 |
| 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 16, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 5 |
| Sep 15, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.19% | 95,792 |
| Sep 12, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 1 |
| 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 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| 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 |
| Sep 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 4 |
| Sep 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% | 100 |
| Aug 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Aug 27, 2025 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | -0.10% | 20,100 |
| Aug 26, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 1 |
| Aug 25, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.19% | 2,002 |
| Aug 22, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 71 |
| Aug 21, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 11 |
| Aug 20, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 264 |
| Aug 19, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 2 |
| Aug 18, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 11 |
| Aug 15, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 124 |
| Aug 14, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.39% | 1,019 |
| Aug 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 2 |
| Aug 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 69 |
| 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 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 2 |
| 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 |
| Aug 1, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 236 |
| Jul 31, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 2 |
| Jul 30, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 86 |
| Jul 29, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Jul 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Jul 25, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 25 |
| Jul 24, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 45 |
| Jul 23, 2025 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | - | 58,601 |
| Jul 22, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 2 |
| Jul 21, 2025 | 10.31 | 10.31 | 10.29 | 10.31 | 10.31 | -0.36% | 3,054 |
| Jul 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 8 |