Chenghe Acquisition III Co. (CHEC)
NASDAQ: CHEC · Real-Time Price · USD
10.06
0.00 (0.00%)
Feb 5, 2026, 4:00 PM EST - Market open
CHEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 800 |
| Jan 29, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.05% | 5,485 |
| Jan 27, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | -0.05% | 1,202 |
| Jan 26, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 100 |
| Jan 23, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 100,000 |
| Jan 22, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 6,300 |
| Jan 20, 2026 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.70% | 30,600 |
| Jan 16, 2026 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | -0.10% | 80,987 |
| Jan 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,905 |
| Jan 12, 2026 | 10.00 | 10.04 | 10.00 | 10.00 | 10.00 | - | 12,900 |
| Jan 9, 2026 | 9.98 | 10.00 | 9.95 | 10.00 | 10.00 | 0.20% | 13,601 |
| Jan 8, 2026 | 9.97 | 9.98 | 9.96 | 9.98 | 9.98 | 0.20% | 8,790 |
| Jan 6, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.10% | 1,900 |
| Dec 31, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 8,431 |
| Dec 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.28% | 100 |
| Dec 26, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.18% | 476 |
| Dec 23, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 9,300 |
| Dec 22, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 2,000 |
| Dec 19, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 1,800 |
| Dec 18, 2025 | 9.95 | 9.96 | 9.92 | 9.96 | 9.96 | -0.10% | 801 |
| Dec 16, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 101 |
| Dec 15, 2025 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | -0.10% | 741 |
| Dec 12, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 401 |
| Dec 11, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 340 |
| Dec 10, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% | 1,329 |
| Dec 3, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% | 1,380 |
| Nov 26, 2025 | 9.91 | 9.96 | 9.91 | 9.96 | 9.96 | 0.10% | 1,141 |
| Nov 24, 2025 | 10.56 | 10.56 | 9.95 | 9.95 | 9.95 | -0.20% | 50,146 |
| Nov 21, 2025 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | - | 40,217 |
| Nov 20, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 3,749 |
| Nov 19, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 3,749 |
| Nov 18, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 3,259 |
| Nov 17, 2025 | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | -0.10% | 2,492 |
| Nov 14, 2025 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.05% | 7,292 |
| Nov 13, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.15% | 352,237 |
| Nov 12, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | -0.15% | 193,552 |