Chenghe Acquisition II Co. (CHEB)
NYSEAMERICAN: CHEB · Real-Time Price · USD
10.36
-0.07 (-0.67%)
May 5, 2025, 4:00 PM EDT - Market closed
CHEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 10.37 | 10.40 | 10.35 | 10.36 | 10.36 | -0.38% | 4,108 |
| May 2, 2025 | 10.34 | 10.40 | 10.25 | 10.40 | 10.40 | -0.27% | 4,900 |
| May 1, 2025 | 11.13 | 13.70 | 9.30 | 10.43 | 10.43 | -7.31% | 83,772 |
| Apr 30, 2025 | 10.20 | 11.36 | 10.20 | 11.25 | 11.25 | 7.86% | 12,504 |
| Apr 29, 2025 | 10.93 | 10.93 | 10.07 | 10.43 | 10.43 | -0.10% | 2,485 |
| Apr 28, 2025 | 11.30 | 12.99 | 10.33 | 10.44 | 10.44 | 0.38% | 12,156 |
| Apr 25, 2025 | 10.40 | 10.40 | 10.37 | 10.40 | 10.40 | 0.68% | 9,421 |
| Apr 24, 2025 | 10.38 | 10.53 | 10.33 | 10.33 | 10.33 | - | 58,180 |
| Apr 23, 2025 | 10.40 | 10.40 | 10.33 | 10.33 | 10.33 | -0.10% | 5,600 |
| Apr 22, 2025 | 10.37 | 10.37 | 10.34 | 10.34 | 10.34 | 0.19% | 285 |
| Apr 21, 2025 | 10.38 | 10.38 | 10.32 | 10.32 | 10.32 | -0.58% | 299,207 |
| Apr 17, 2025 | 10.36 | 10.38 | 10.36 | 10.38 | 10.38 | 0.48% | 104,467 |
| Apr 16, 2025 | 10.34 | 10.36 | 10.33 | 10.33 | 10.33 | -0.48% | 42,811 |
| Apr 15, 2025 | 10.38 | 10.39 | 10.38 | 10.38 | 10.38 | 0.39% | 2,605 |
| Apr 14, 2025 | 10.39 | 10.40 | 10.34 | 10.34 | 10.34 | -0.29% | 9,050 |
| Apr 11, 2025 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 0.19% | 320,703 |
| Apr 10, 2025 | 10.33 | 10.36 | 10.33 | 10.35 | 10.35 | 0.04% | 397,516 |
| Apr 9, 2025 | 10.38 | 10.38 | 10.35 | 10.35 | 10.35 | -0.33% | 830 |
| Apr 8, 2025 | 10.34 | 10.38 | 10.34 | 10.38 | 10.38 | 0.29% | 45,599 |
| Apr 7, 2025 | 10.35 | 10.38 | 10.32 | 10.35 | 10.35 | -0.10% | 4,535 |
| Apr 4, 2025 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | 0.10% | 301,093 |
| Apr 3, 2025 | 10.31 | 10.36 | 10.31 | 10.35 | 10.35 | 0.68% | 1,428,184 |
| Apr 2, 2025 | 10.28 | 10.30 | 10.28 | 10.28 | 10.28 | -0.05% | 5,255 |
| Apr 1, 2025 | 10.26 | 10.29 | 10.26 | 10.29 | 10.29 | 0.24% | 112,177 |
| Mar 31, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 3 |
| Mar 28, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | 651,114 |
| Mar 27, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | 0.15% | 439,663 |
| Mar 26, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.05% | 2,209 |
| Mar 25, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | - | 1,109 |
| Mar 24, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | 53,202 |
| Mar 21, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.29% | 201 |
| Mar 20, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 79 |
| Mar 19, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Mar 18, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 28 |
| Mar 17, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | -0.20% | 1,841 |
| Mar 14, 2025 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | 0.20% | 29,035 |
| Mar 13, 2025 | 10.23 | 10.24 | 10.22 | 10.22 | 10.22 | 0.05% | 59,109 |
| Mar 12, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 129 |
| Mar 11, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | - | 26,802 |
| Mar 10, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 100,000 |
| Mar 7, 2025 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | -0.05% | 109,832 |
| Mar 6, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 143,379 |
| Mar 5, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 72 |
| Mar 4, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Mar 3, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 98 |
| Feb 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.29% | 5,155 |
| Feb 27, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 1 |
| Feb 26, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 37 |
| Feb 25, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.05% | 554 |
| Feb 24, 2025 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 0.05% | 144,998 |