Charlton Aria Acquisition Corporation (CHAR)
NASDAQ: CHAR · Real-Time Price · USD
10.66
+0.01 (0.05%)
Apr 27, 2026, 4:00 PM EDT - Market closed
Charlton Aria Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.66 | 10.66 | 10.65 | 10.66 | - | 0.05% | 143 |
| Apr 24, 2026 | 10.64 | 10.66 | 10.64 | 10.66 | 10.66 | 0.14% | 11,331 |
| Apr 23, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.09% | 2,688 |
| Apr 22, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 5,077 |
| Apr 21, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 5,050 |
| Apr 20, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% | 124,020 |
| Apr 17, 2026 | 10.62 | 10.63 | 10.61 | 10.62 | 10.62 | 0.38% | 9,912 |
| Apr 14, 2026 | 10.61 | 10.61 | 10.58 | 10.58 | 10.58 | - | 1,277 |
| Apr 13, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% | 329 |
| Apr 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% | 509 |
| Apr 8, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 801 |
| Apr 7, 2026 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | 0.09% | 1,202 |
| Mar 25, 2026 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | 0.19% | 1,500 |
| Mar 24, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% | 1,294 |
| Mar 16, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.19% | 503 |
| Mar 12, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 268 |
| Mar 11, 2026 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | - | 419 |
| Mar 9, 2026 | 10.55 | 10.57 | 10.55 | 10.55 | 10.55 | 0.09% | 4,327 |
| Mar 4, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 3,725 |
| Mar 2, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.09% | 1,736 |
| Feb 19, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.28% | 3,678 |
| Feb 17, 2026 | 10.52 | 10.57 | 10.52 | 10.56 | 10.56 | 0.28% | 104,373 |
| Feb 12, 2026 | 10.52 | 10.53 | 10.52 | 10.53 | 10.53 | -0.09% | 1,158 |
| Feb 11, 2026 | 10.56 | 10.56 | 10.54 | 10.54 | 10.54 | 0.19% | 371 |
| Feb 10, 2026 | 10.55 | 10.55 | 10.52 | 10.52 | 10.52 | -0.19% | 42,409 |
| Feb 9, 2026 | 10.54 | 10.56 | 10.54 | 10.54 | 10.54 | 0.09% | 2,467 |
| Feb 3, 2026 | 10.55 | 10.55 | 10.53 | 10.53 | 10.53 | -0.14% | 1,105 |
| Feb 2, 2026 | 10.52 | 10.55 | 10.52 | 10.55 | 10.55 | 0.05% | 200,235 |
| Jan 29, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.19% | 112 |
| Jan 26, 2026 | 10.55 | 10.55 | 10.52 | 10.52 | 10.52 | - | 7,873 |
| Jan 23, 2026 | 10.53 | 10.55 | 10.52 | 10.52 | 10.52 | -0.28% | 106,654 |
| Jan 22, 2026 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | -0.28% | 567 |
| Jan 21, 2026 | 10.49 | 10.66 | 10.48 | 10.58 | 10.58 | 1.05% | 22,194 |
| Jan 16, 2026 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | 0.19% | 52,453 |
| 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 |