Chenghe Acquisition III Co. (CHEC)
NASDAQ: CHEC · Real-Time Price · USD
10.06
0.00 (0.00%)
Nov 20, 2025, 9:33 AM EST - Market open
CHEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.05% | 1,961 |
| Nov 18, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.05% | 782 |
| Nov 17, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 28,351 |
| Nov 14, 2025 | 10.17 | 10.27 | 10.04 | 10.04 | 10.04 | - | 10,081 |
| Nov 13, 2025 | 10.24 | 10.24 | 10.04 | 10.04 | 10.04 | -0.10% | 2,575 |
| Nov 12, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 73,460 |
| Nov 11, 2025 | 10.06 | 10.06 | 10.04 | 10.06 | 10.06 | 0.16% | 385,851 |
| Nov 10, 2025 | 10.00 | 10.12 | 10.00 | 10.04 | 10.04 | 0.34% | 96,320 |
| Nov 7, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 28,123 |
| Nov 6, 2025 | 9.99 | 10.01 | 9.97 | 10.00 | 10.00 | 0.10% | 108,561 |
| Nov 5, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 0.10% | 8,416 |
| Nov 3, 2025 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 16,510 |
| Oct 30, 2025 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.10% | 10,400 |
| Oct 29, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 212,708 |
| Oct 22, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 258 |
| Oct 21, 2025 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | 0.20% | 39,747 |
| Oct 20, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 199 |
| Oct 16, 2025 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | -0.10% | 49,205 |
| Oct 14, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 400 |
| Oct 13, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.10% | 62,624 |
| Oct 10, 2025 | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | -0.10% | 30,096 |
| Oct 9, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 0.10% | 3,129 |
| Oct 8, 2025 | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | - | 261,989 |
| Oct 7, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 7,776 |
| Oct 6, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 50,653 |
| Oct 3, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 89,281 |
| Oct 2, 2025 | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | -0.10% | 30,559 |
| Oct 1, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 2,757 |
| Sep 30, 2025 | 10.00 | 10.00 | 9.97 | 9.98 | 9.98 | -0.20% | 37,348 |
| Sep 29, 2025 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | 25,490 |
| Sep 26, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 574 |
| Sep 25, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 3,988 |
| Sep 24, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | - | 1,400 |
| Sep 23, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 0.05% | 385 |
| Sep 22, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | -0.05% | 657 |
| Sep 19, 2025 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | 0.05% | 42,909 |
| Sep 18, 2025 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 0.05% | 107,059 |
| Sep 17, 2025 | 9.98 | 10.00 | 9.98 | 9.98 | 9.98 | -0.10% | 512,266 |