Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	2.52	2.76	2.47	2.57	2.57	3.21%	65,286
Aug 1, 2025	2.48	2.54	2.46	2.49	2.49	0.40%	2,477
Jul 31, 2025	2.46	2.53	2.46	2.48	2.48	-1.98%	14,013
Jul 30, 2025	2.49	2.68	2.48	2.53	2.53	-1.56%	18,494
Jul 29, 2025	2.61	2.71	2.57	2.57	2.57	-2.28%	22,008
Jul 28, 2025	2.68	2.79	2.61	2.63	2.63	-2.23%	18,797
Jul 25, 2025	2.65	2.80	2.61	2.69	2.69	1.13%	17,119
Jul 24, 2025	2.58	2.71	2.58	2.66	2.66	0.38%	13,484
Jul 23, 2025	2.57	2.70	2.45	2.65	2.65	0.38%	36,304
Jul 22, 2025	2.47	2.74	2.46	2.64	2.64	2.33%	33,203
Jul 21, 2025	2.55	2.61	2.49	2.58	2.58	1.98%	16,719
Jul 18, 2025	2.38	2.57	2.26	2.53	2.53	4.98%	51,563
Jul 17, 2025	2.56	2.65	2.39	2.41	2.41	-6.23%	89,741
Jul 16, 2025	2.56	2.72	2.54	2.57	2.57	-4.81%	60,694
Jul 15, 2025	2.53	3.09	2.49	2.70	2.70	2.66%	495,047
Jul 14, 2025	2.60	2.72	2.58	2.63	2.63	-2.95%	24,558
Jul 11, 2025	2.60	2.75	2.55	2.71	2.71	-1.09%	10,198
Jul 10, 2025	2.78	2.78	2.74	2.74	2.74	-6.42%	21,959
Jul 9, 2025	2.74	2.95	2.65	2.93	2.93	4.57%	40,843
Jul 8, 2025	2.41	3.09	2.34	2.80	2.80	12.90%	106,594
Jul 7, 2025	2.48	2.62	2.42	2.48	2.48	-5.34%	21,619
Jul 3, 2025	2.66	2.86	2.60	2.62	2.62	-4.03%	16,914
Jul 2, 2025	2.76	2.84	2.72	2.73	2.73	-4.55%	6,403
Jul 1, 2025	2.93	2.93	2.82	2.86	2.86	-1.35%	10,073
Jun 30, 2025	2.79	2.94	2.75	2.90	2.90	3.54%	17,253
Jun 27, 2025	2.97	3.07	2.72	2.80	2.80	-4.76%	42,133
Jun 26, 2025	2.52	3.00	2.50	2.94	2.94	16.67%	86,545
Jun 25, 2025	2.37	2.52	2.36	2.52	2.52	5.00%	10,328
Jun 24, 2025	2.38	2.51	2.38	2.40	2.40	0.42%	2,545
Jun 23, 2025	2.57	2.57	2.39	2.39	2.39	-3.63%	14,817
Jun 20, 2025	2.56	2.69	2.48	2.48	2.48	2.06%	4,296
Jun 18, 2025	2.59	2.67	2.42	2.43	2.43	1.25%	14,923
Jun 17, 2025	2.35	2.71	2.35	2.40	2.40	-4.38%	10,364
Jun 16, 2025	2.50	2.65	2.44	2.51	2.51	0.60%	6,247
Jun 13, 2025	2.52	2.61	2.39	2.50	2.50	-2.50%	17,786
Jun 12, 2025	2.56	2.56	2.50	2.56	2.56	4.02%	8,405
Jun 11, 2025	2.59	2.59	2.43	2.46	2.46	-4.65%	11,799
Jun 10, 2025	2.62	2.67	2.53	2.58	2.58	-2.09%	13,569
Jun 9, 2025	2.69	2.74	2.58	2.64	2.64	-2.04%	12,562
Jun 6, 2025	2.75	2.75	2.69	2.69	2.69	1.51%	2,149
Jun 5, 2025	2.69	2.72	2.65	2.65	2.65	-0.38%	7,394
Jun 4, 2025	2.59	2.75	2.59	2.66	2.66	2.19%	8,605
Jun 3, 2025	2.70	2.78	2.60	2.60	2.60	-5.00%	5,830
Jun 2, 2025	2.80	2.80	2.51	2.74	2.74	4.98%	4,979
May 30, 2025	2.79	2.79	2.55	2.61	2.61	-2.61%	5,471
May 29, 2025	2.72	2.72	2.62	2.68	2.68	-	5,549
May 28, 2025	2.61	2.78	2.61	2.68	2.68	4.20%	6,732
May 27, 2025	2.69	2.70	2.57	2.57	2.57	-4.74%	8,089
May 23, 2025	2.47	2.70	2.47	2.70	2.70	7.57%	6,072
May 22, 2025	2.51	2.74	2.43	2.51	2.51	0.40%	18,442