Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.62	0.62	0.58	0.59	0.59	-3.28%	71,910
Aug 7, 2025	0.60	0.63	0.60	0.61	0.61	-4.52%	25,634
Aug 6, 2025	0.64	0.64	0.60	0.64	0.64	2.88%	36,687
Aug 5, 2025	0.64	0.64	0.62	0.62	0.62	-1.58%	44,641
Aug 4, 2025	0.62	0.64	0.62	0.63	0.63	0.17%	39,039
Aug 1, 2025	0.64	0.65	0.63	0.63	0.63	-4.47%	34,432
Jul 31, 2025	0.62	0.70	0.58	0.66	0.66	3.35%	164,436
Jul 30, 2025	0.65	0.67	0.62	0.64	0.64	-1.76%	66,087
Jul 29, 2025	0.70	0.70	0.63	0.65	0.65	-2.36%	280,462
Jul 28, 2025	0.67	0.68	0.65	0.67	0.67	0.24%	48,685
Jul 25, 2025	0.67	0.68	0.65	0.66	0.66	0.52%	150,325
Jul 24, 2025	0.64	0.67	0.61	0.66	0.66	3.94%	383,238
Jul 23, 2025	0.62	0.65	0.62	0.64	0.64	2.01%	70,611
Jul 22, 2025	0.65	0.65	0.62	0.62	0.62	-1.50%	59,716
Jul 21, 2025	0.63	0.65	0.62	0.63	0.63	0.94%	115,017
Jul 18, 2025	0.65	0.65	0.62	0.63	0.63	-9.46%	176,694
Jul 17, 2025	0.67	0.72	0.65	0.69	0.69	0.04%	103,470
Jul 16, 2025	0.71	0.71	0.68	0.69	0.69	-4.65%	79,080
Jul 15, 2025	0.74	0.75	0.71	0.73	0.73	-2.03%	94,232
Jul 14, 2025	0.70	0.77	0.70	0.74	0.74	5.29%	325,455
Jul 11, 2025	0.68	0.80	0.68	0.70	0.70	4.58%	529,950
Jul 10, 2025	0.68	0.69	0.67	0.67	0.67	-3.31%	35,959
Jul 9, 2025	0.68	0.71	0.67	0.70	0.70	0.71%	61,163
Jul 8, 2025	0.68	0.72	0.68	0.69	0.69	-1.13%	215,503
Jul 7, 2025	0.64	0.72	0.64	0.70	0.70	8.72%	394,556
Jul 3, 2025	0.70	0.73	0.64	0.64	0.64	-6.82%	384,238
Jul 2, 2025	0.65	0.73	0.65	0.69	0.69	5.03%	259,122
Jul 1, 2025	0.65	0.69	0.65	0.66	0.66	1.47%	89,504
Jun 30, 2025	0.61	0.65	0.58	0.65	0.65	5.62%	156,264
Jun 27, 2025	0.60	0.62	0.59	0.61	0.61	-0.79%	109,951
Jun 26, 2025	0.62	0.63	0.58	0.62	0.62	-1.91%	106,526
Jun 25, 2025	0.63	0.64	0.60	0.63	0.63	-1.73%	93,748
Jun 24, 2025	0.64	0.65	0.61	0.64	0.64	-0.12%	115,138
Jun 23, 2025	0.69	0.69	0.63	0.64	0.64	-11.00%	147,006
Jun 20, 2025	0.70	0.73	0.65	0.72	0.72	1.42%	217,379
Jun 18, 2025	0.62	0.74	0.62	0.71	0.71	17.84%	540,762
Jun 17, 2025	0.67	0.71	0.57	0.60	0.60	-1.87%	1,904,460
Jun 16, 2025	0.66	0.69	0.61	0.61	0.61	-7.54%	162,075
Jun 13, 2025	0.69	0.74	0.65	0.66	0.66	-6.19%	286,665
Jun 12, 2025	0.69	0.76	0.67	0.71	0.71	1.13%	300,873
Jun 11, 2025	0.79	0.84	0.67	0.70	0.70	-4.92%	597,577
Jun 10, 2025	0.70	0.75	0.65	0.74	0.74	2.82%	1,324,125
Jun 9, 2025	0.62	0.88	0.62	0.72	0.72	9.16%	2,730,549
Jun 6, 2025	0.54	0.76	0.50	0.66	0.66	21.43%	2,450,678
Jun 5, 2025	0.49	0.94	0.48	0.54	0.54	12.37%	7,535,127
Jun 4, 2025	0.49	0.51	0.47	0.48	0.48	4.50%	63,820
Jun 3, 2025	0.48	0.50	0.45	0.46	0.46	0.24%	13,915
Jun 2, 2025	0.47	0.47	0.43	0.46	0.46	-2.36%	41,992
May 30, 2025	0.50	0.50	0.46	0.47	0.47	0.64%	25,934
May 29, 2025	0.48	0.51	0.43	0.47	0.47	2.64%	58,641