Charlton Aria Acquisition Corporation (CHAR)
NASDAQ: CHAR · Real-Time Price · USD
10.81
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Charlton Aria Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 10.78 | 10.78 | 10.74 | 10.75 | 10.75 | 0.05% | 23,267 |
| May 28, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.05% | 26,828 |
| May 27, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.09% | 142,489 |
| May 26, 2026 | 10.73 | 10.76 | 10.70 | 10.73 | 10.73 | -0.37% | 4,710 |
| May 20, 2026 | 10.72 | 10.77 | 10.72 | 10.77 | 10.77 | 0.56% | 4,798 |
| May 19, 2026 | 10.72 | 10.72 | 10.71 | 10.71 | 10.71 | -1.83% | 1,286 |
| May 18, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.58% | 520 |
| May 15, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 118 |
| May 14, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 124 |
| May 12, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.28% | 168 |
| May 11, 2026 | 10.77 | 10.77 | 10.71 | 10.71 | 10.71 | -0.28% | 5,297 |
| May 8, 2026 | 10.76 | 10.76 | 10.74 | 10.74 | 10.74 | -0.28% | 516 |
| May 7, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.33% | 254 |
| May 6, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.14% | 426 |
| May 5, 2026 | 11.00 | 11.00 | 10.72 | 10.72 | 10.72 | -0.09% | 640 |
| May 4, 2026 | 10.72 | 10.73 | 10.70 | 10.73 | 10.73 | - | 4,666 |
| Apr 30, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.37% | 331 |
| Apr 29, 2026 | 10.73 | 10.73 | 10.69 | 10.69 | 10.69 | 0.09% | 22,578 |
| Apr 28, 2026 | 10.67 | 10.71 | 10.67 | 10.68 | 10.68 | 0.19% | 51,065 |
| Apr 27, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.05% | 144 |
| 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 | - | 5,078 |
| 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 | 0.10% | 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% | 104,530 |
| Feb 12, 2026 | 10.52 | 10.53 | 10.52 | 10.53 | 10.53 | -0.09% | 1,158 |