Charlton Aria Acquisition Corporation (CHAR)
NASDAQ: CHAR · Real-Time Price · USD
10.99
-0.01 (-0.09%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Charlton Aria Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.99 | 11.00 | 10.99 | 10.99 | 10.99 | -0.09% | 839,773 |
| Oct 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.05% | 24,844 |
| Oct 7, 2026 | 11.00 | 11.00 | 10.98 | 11.00 | 11.00 | 0.14% | 362,605 |
| Oct 6, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.09% | 6,305 |
| Oct 2, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | 1,234 |
| Oct 1, 2026 | 10.99 | 10.99 | 10.97 | 10.97 | 10.97 | - | 37,722 |
| Sep 30, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | 7,632 |
| Sep 29, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.18% | 524 |
| Sep 28, 2026 | 10.97 | 10.99 | 10.97 | 10.99 | 10.99 | - | 3,842 |
| Sep 25, 2026 | 10.98 | 10.99 | 10.96 | 10.99 | 10.99 | -0.23% | 1,176 |
| Sep 23, 2026 | 10.98 | 11.02 | 10.96 | 11.02 | 11.02 | 0.50% | 1,517 |
| Sep 21, 2026 | 11.47 | 11.47 | 10.95 | 10.96 | 10.96 | 0.09% | 5,367 |
| Sep 18, 2026 | 10.99 | 11.48 | 10.95 | 10.95 | 10.95 | -0.36% | 1,338 |
| Sep 17, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 187 |
| Sep 16, 2026 | 11.05 | 11.05 | 10.95 | 10.99 | 10.99 | 0.18% | 8,633 |
| Sep 15, 2026 | 10.96 | 10.97 | 10.95 | 10.97 | 10.97 | 0.09% | 164,244 |
| Sep 14, 2026 | 10.95 | 10.97 | 10.95 | 10.96 | 10.96 | -0.09% | 1,181 |
| Sep 11, 2026 | 10.98 | 11.46 | 10.93 | 10.97 | 10.97 | - | 3,212 |
| Sep 10, 2026 | 10.99 | 10.99 | 10.97 | 10.97 | 10.97 | - | 2,729 |
| Sep 8, 2026 | 10.96 | 10.97 | 10.96 | 10.97 | 10.97 | 0.18% | 233 |
| Sep 2, 2026 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | - | 532 |
| Sep 1, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 1,128 |
| Aug 31, 2026 | 10.96 | 10.96 | 10.95 | 10.95 | 10.95 | 0.09% | 310 |
| Aug 28, 2026 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | - | 4,302 |
| Aug 26, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 12,639 |
| Aug 25, 2026 | 10.93 | 10.94 | 10.93 | 10.94 | 10.94 | - | 12,771 |
| Aug 24, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.09% | 140 |
| Aug 19, 2026 | 10.88 | 10.93 | 10.88 | 10.93 | 10.93 | - | 557 |
| Aug 18, 2026 | 10.93 | 10.93 | 10.91 | 10.93 | 10.93 | - | 592 |
| Aug 13, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.18% | 101 |
| Aug 12, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.09% | 18,591 |
| Aug 11, 2026 | 10.91 | 10.92 | 10.90 | 10.92 | 10.92 | 0.09% | 18,266 |
| Aug 6, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% | 10,448 |
| Aug 5, 2026 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | -0.09% | 285,603 |
| Jul 30, 2026 | 10.84 | 10.90 | 10.84 | 10.90 | 10.90 | 0.09% | 30,719 |
| Jul 29, 2026 | 10.88 | 10.91 | 10.85 | 10.89 | 10.89 | -0.09% | 8,373 |
| Jul 21, 2026 | 10.82 | 10.90 | 10.82 | 10.90 | 10.90 | 0.55% | 4,957 |
| Jul 16, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.18% | 257 |
| Jul 13, 2026 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | 0.09% | 2,114 |
| Jul 8, 2026 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | - | 5,305 |
| Jul 7, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.09% | 156 |
| Jun 29, 2026 | 10.78 | 10.80 | 10.78 | 10.80 | 10.80 | -0.09% | 1,390 |
| Jun 22, 2026 | 10.81 | 10.81 | 10.77 | 10.81 | 10.81 | 0.09% | 350 |
| Jun 15, 2026 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 0.19% | 574 |
| Jun 12, 2026 | 10.81 | 10.81 | 10.75 | 10.78 | 10.78 | 0.28% | 25,269 |
| Jun 11, 2026 | 10.84 | 10.84 | 10.75 | 10.75 | 10.75 | 0.09% | 1,049 |
| Jun 10, 2026 | 10.75 | 10.83 | 10.74 | 10.74 | 10.74 | -0.56% | 1,529 |
| Jun 8, 2026 | 10.74 | 10.80 | 10.74 | 10.80 | 10.80 | -0.09% | 481 |
| Jun 5, 2026 | 10.75 | 10.81 | 10.75 | 10.81 | 10.81 | 0.28% | 333 |
| Jun 3, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.28% | 359 |