Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.07	2.09	2.00	2.08	2.08	2.97%	1,071,422
Aug 12, 2025	1.96	2.03	1.90	2.02	2.02	5.21%	1,418,921
Aug 11, 2025	1.93	1.99	1.91	1.92	1.92	-1.03%	690,812
Aug 8, 2025	1.87	2.04	1.85	1.94	1.94	4.30%	1,660,353
Aug 7, 2025	1.92	1.97	1.81	1.86	1.86	-2.11%	1,302,828
Aug 6, 2025	1.75	1.93	1.75	1.90	1.90	9.20%	1,911,176
Aug 5, 2025	1.74	1.77	1.72	1.74	1.74	-1.14%	879,439
Aug 4, 2025	1.77	1.88	1.74	1.76	1.76	1.15%	986,403
Aug 1, 2025	1.73	1.82	1.66	1.74	1.74	-1.14%	2,037,588
Jul 31, 2025	1.82	1.84	1.75	1.76	1.76	-3.83%	898,552
Jul 30, 2025	1.89	1.92	1.81	1.83	1.83	-0.54%	1,130,975
Jul 29, 2025	1.95	1.96	1.84	1.84	1.84	-5.15%	1,222,458
Jul 28, 2025	2.00	2.00	1.93	1.94	1.94	-3.00%	1,184,734
Jul 25, 2025	2.03	2.04	1.97	2.00	2.00	-1.48%	1,445,831
Jul 24, 2025	2.18	2.20	2.03	2.03	2.03	-7.31%	1,115,506
Jul 23, 2025	2.15	2.25	2.11	2.19	2.19	3.30%	1,069,603
Jul 22, 2025	2.09	2.15	2.07	2.12	2.12	1.44%	896,915
Jul 21, 2025	2.14	2.16	2.08	2.09	2.09	-1.88%	589,850
Jul 18, 2025	2.21	2.22	2.11	2.13	2.13	-2.29%	1,173,054
Jul 17, 2025	2.23	2.26	2.17	2.18	2.18	-1.80%	1,568,941
Jul 16, 2025	2.26	2.29	2.21	2.22	2.22	-0.45%	1,330,579
Jul 15, 2025	2.31	2.33	2.23	2.23	2.23	-3.46%	646,902
Jul 14, 2025	2.37	2.41	2.30	2.31	2.31	-2.53%	530,188
Jul 11, 2025	2.41	2.49	2.36	2.37	2.37	-2.07%	1,219,802
Jul 10, 2025	2.54	2.54	2.39	2.42	2.42	-4.72%	733,415
Jul 9, 2025	2.55	2.69	2.52	2.54	2.54	0.79%	1,905,307
Jul 8, 2025	2.35	2.59	2.35	2.52	2.52	5.88%	1,532,464
Jul 7, 2025	2.40	2.49	2.37	2.38	2.38	-1.65%	675,044
Jul 3, 2025	2.43	2.47	2.38	2.42	2.42	0.83%	478,981
Jul 2, 2025	2.49	2.49	2.36	2.40	2.40	-4.00%	1,092,628
Jul 1, 2025	2.35	2.53	2.30	2.50	2.50	5.04%	1,181,232
Jun 30, 2025	2.30	2.40	2.30	2.38	2.38	3.48%	964,972
Jun 27, 2025	2.33	2.35	2.25	2.30	2.30	-0.43%	3,045,775
Jun 26, 2025	2.32	2.33	2.26	2.31	2.31	0.43%	826,752
Jun 25, 2025	2.34	2.36	2.28	2.30	2.30	-1.71%	636,443
Jun 24, 2025	2.29	2.34	2.28	2.34	2.34	4.46%	793,537
Jun 23, 2025	2.21	2.26	2.16	2.24	2.24	0.90%	594,200
Jun 20, 2025	2.20	2.25	2.20	2.22	2.22	-1.33%	1,208,806
Jun 18, 2025	2.19	2.27	2.18	2.25	2.25	2.74%	459,897
Jun 17, 2025	2.25	2.29	2.19	2.19	2.19	-4.37%	586,879
Jun 16, 2025	2.20	2.31	2.20	2.29	2.29	6.02%	934,554
Jun 13, 2025	2.20	2.24	2.15	2.16	2.16	-3.57%	669,077
Jun 12, 2025	2.24	2.27	2.22	2.24	2.24	-0.88%	747,569
Jun 11, 2025	2.21	2.31	2.20	2.26	2.26	2.73%	953,395
Jun 10, 2025	2.24	2.24	2.17	2.20	2.20	-1.79%	737,443
Jun 9, 2025	2.22	2.25	2.17	2.24	2.24	1.82%	715,971
Jun 6, 2025	2.21	2.23	2.18	2.20	2.20	2.33%	601,344
Jun 5, 2025	2.18	2.20	2.12	2.15	2.15	-1.83%	731,059
Jun 4, 2025	2.29	2.35	2.15	2.19	2.19	-4.78%	1,242,566
Jun 3, 2025	2.17	2.30	2.13	2.30	2.30	6.98%	1,151,743