Chenghe Acquisition II Co. (CHEB)
NYSEAMERICAN: CHEB · Real-Time Price · USD
10.05
-0.05 (-0.50%)
Oct 30, 2024, 4:00 PM EDT - Market closed
CHEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | -0.50% | 6,649 |
| Oct 29, 2024 | 10.02 | 10.10 | 10.02 | 10.10 | 10.10 | 0.80% | 4,846 |
| Oct 28, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Oct 25, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Oct 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Oct 23, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 1,406 |
| Oct 22, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Oct 21, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 92 |
| Oct 18, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 73 |
| Oct 17, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 400 |
| Oct 16, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Oct 15, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 812 |
| Oct 14, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Oct 11, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 2,910 |
| Oct 10, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 7,356 |
| Oct 9, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 146,561 |
| Oct 8, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 43,881 |
| Oct 7, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 2,100 |
| Oct 4, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 10,312 |
| Oct 3, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 36,009 |
| Oct 2, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 3,147 |
| Oct 1, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 2,650 |
| Sep 30, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 3,683 |
| Sep 27, 2024 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | 0.05% | 18,714 |
| Sep 26, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 846 |
| Sep 25, 2024 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | - | 25,792 |
| Sep 24, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 743 |
| Sep 23, 2024 | 10.06 | 10.06 | 10.00 | 10.01 | 10.01 | 0.05% | 18,297 |
| Sep 20, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | -0.10% | 348 |
| Sep 19, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 16,585 |
| Sep 18, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 53 |
| Sep 17, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 4,953 |
| Sep 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 53,050 |
| Sep 13, 2024 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | -0.15% | 284,695 |
| Sep 12, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.05% | 490,339 |
| Sep 11, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | - | 134,730 |
| Sep 10, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | -0.05% | 233,991 |
| Sep 9, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.15% | 26,082 |
| Sep 6, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 160,252 |
| Sep 5, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.20% | 42,100 |
| Sep 4, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.10% | 279 |
| Sep 3, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.05% | 1,200 |
| Aug 30, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 16 |
| Aug 29, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | - | 94,751 |
| Aug 28, 2024 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.05% | 26,835 |
| Aug 27, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 0.10% | 292,916 |
| Aug 26, 2024 | 10.01 | 10.01 | 9.97 | 9.97 | 9.97 | -0.20% | 47,780 |
| Aug 23, 2024 | 10.05 | 10.05 | 9.99 | 9.99 | 9.99 | - | 81,474 |
| Aug 22, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 0.10% | 42,021 |
| Aug 21, 2024 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | -0.15% | 96,433 |
| Aug 20, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.05% | 376,497 |
| Aug 19, 2024 | 9.97 | 10.00 | 9.97 | 9.99 | 9.99 | -0.10% | 96,269 |
| Aug 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 278,664 |
| Aug 15, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 24 |
| Aug 14, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 6,053 |
| Aug 13, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 283 |
| Aug 12, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 25,320 |
| Aug 9, 2024 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.25% | 210,263 |
| Aug 8, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | -0.05% | 177,476 |
| Aug 7, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 35,437 |
| Aug 6, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 100,000 |
| Aug 5, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 500 |
| Aug 2, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 8 |
| Aug 1, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 3 |
| Jul 31, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.80% | 185 |