Skip to main content
Chagee Holdings Limited (CHA)
NASDAQ: CHA · Real-Time Price · USD
10.73
-0.05 (-0.46%)
Mar 6, 2026, 1:18 PM EST - Market open

Chagee Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.6210.8210.6210.74--0.42%142,744
Mar 5, 202610.6810.8110.5210.7810.781.89%364,599
Mar 4, 202610.7210.8510.5510.5810.58-1.31%342,473
Mar 3, 202610.7010.7810.4710.7210.72-2.90%527,103
Mar 2, 202610.5611.1510.5311.0411.041.01%587,116
Feb 27, 202611.2011.4110.8810.9310.93-1.97%343,655
Feb 26, 202610.8511.4910.7911.1511.152.01%759,466
Feb 25, 202610.7211.0110.7210.9310.931.77%346,577
Feb 24, 202610.2410.8710.2410.7410.744.88%349,451
Feb 23, 202610.3510.6010.2110.2410.24-0.97%395,057
Feb 20, 202610.4210.7910.3010.3410.34-1.99%248,296
Feb 19, 202610.7010.8010.5010.5510.55-2.50%178,877
Feb 18, 202610.5211.0010.5210.8210.822.17%182,222
Feb 17, 202610.4010.6510.2510.5910.592.72%418,139
Feb 13, 202610.3010.4310.1010.3110.311.08%368,969
Feb 12, 202610.3810.389.9510.2010.20-1.07%840,456
Feb 11, 202610.7410.8610.1710.3110.31-3.82%992,403
Feb 10, 202610.7011.0010.6610.7210.720.28%513,032
Feb 9, 202610.9810.9810.3510.6910.69-2.73%1,058,301
Feb 6, 202610.9811.0610.6110.9910.993.68%688,242
Feb 5, 202611.0611.1810.6010.6010.60-5.19%775,780
Feb 4, 202611.2111.4511.0211.1811.181.27%641,157
Feb 3, 202611.4611.5310.9011.0411.04-3.83%881,270
Feb 2, 202611.7411.9211.4011.4811.48-2.05%685,532
Jan 30, 202612.1812.2611.6911.7211.72-2.82%552,996
Jan 29, 202612.0812.1811.9712.0612.060.67%224,300
Jan 28, 202612.2012.4411.9811.9811.98-1.64%401,247
Jan 27, 202612.1912.3412.0512.1812.18-0.08%430,787
Jan 26, 202612.2712.4512.1312.1912.19-0.65%316,084
Jan 23, 202612.4012.4012.1012.2712.27-1.05%237,899
Jan 22, 202611.9012.4711.9012.4012.404.20%493,209
Jan 21, 202612.1612.3011.7011.9011.90-1.57%559,231
Jan 20, 202612.0112.5312.0112.0912.09-574,554
Jan 16, 202612.1812.3311.9212.0912.09-2.11%466,042
Jan 15, 202611.8612.5511.8612.3512.353.96%882,123
Jan 14, 202612.1212.2011.8211.8811.88-2.14%739,612
Jan 13, 202612.5812.6812.1012.1412.14-3.50%623,434
Jan 12, 202613.2813.3612.4712.5812.58-4.48%1,188,976
Jan 9, 202613.0513.2012.6913.1713.172.17%937,853
Jan 8, 202613.4213.7312.7812.8912.89-3.59%1,202,488
Jan 7, 202612.9613.4412.8113.3713.372.45%2,011,029
Jan 6, 202612.4713.3312.4613.0513.053.57%1,853,140
Jan 5, 202612.2812.8012.2812.6012.602.36%852,038
Jan 2, 202611.9312.5311.9012.3112.315.85%1,165,650
Dec 31, 202511.6811.9211.5111.6311.63-0.43%1,590,898
Dec 30, 202511.9011.9511.5711.6811.68-1.85%919,821
Dec 29, 202511.7912.1511.0711.9011.90-1,866,755
Dec 26, 202511.1011.9710.2611.9011.90-2.54%5,027,103
Dec 24, 202512.4412.4411.9812.2112.21-1.93%612,795
Dec 23, 202512.3512.6612.1812.4512.450.81%638,418
Dec 22, 202512.5912.6712.3212.3512.35-0.80%504,801
Dec 19, 202512.6012.8112.2712.4512.451.63%1,653,752
Dec 18, 202513.5513.5812.1912.2512.25-9.06%1,995,547
Dec 17, 202513.6513.9513.4613.4713.47-1.61%417,193
Dec 16, 202514.0814.1013.5513.6913.69-3.46%416,060
Dec 15, 202513.6514.4413.6514.1814.183.88%777,885
Dec 12, 202513.7114.1213.5813.6513.65-0.44%404,121
Dec 11, 202513.4513.9213.3513.7113.711.63%455,773
Dec 10, 202513.4013.7413.3613.4913.49-0.15%398,871
Dec 9, 202513.4013.5813.1013.5113.51-1.60%675,345
Dec 8, 202514.2914.2912.9913.7313.73-5.83%1,162,635
Dec 5, 202514.6014.6313.2714.5813.71-0.14%1,567,680
Dec 4, 202515.2115.3513.0914.6013.73-4.45%2,149,489
Dec 3, 202516.0616.0615.0715.2814.37-5.91%929,169
Dec 2, 202516.0016.5615.2516.2415.272.14%890,866
Dec 1, 202514.9716.3614.9015.9014.956.07%1,082,138
Nov 28, 202514.5015.4914.5014.9914.106.09%1,022,767
Nov 26, 202514.3014.4413.9014.1313.29-0.49%535,781
Nov 25, 202513.2114.2713.1114.2013.356.69%659,177
Nov 24, 202513.6613.7513.2413.3112.52-2.56%509,542
Nov 21, 202513.0713.7613.0713.6612.844.51%466,610
Nov 20, 202514.2214.3413.0413.0712.29-8.09%1,014,341
Nov 19, 202514.5214.6814.2114.2213.37-2.60%370,596
Nov 18, 202514.2014.8114.2014.6013.732.17%446,130
Nov 17, 202514.7214.8014.2514.2913.44-2.92%393,193
Nov 14, 202514.9715.1914.7114.7213.84-3.92%668,920
Nov 13, 202515.0015.9315.0015.3214.412.54%856,311
Nov 12, 202515.0215.6514.9214.9414.051.36%626,792
Nov 11, 202514.6215.1314.6214.7413.860.89%606,597
Nov 10, 202515.2015.3814.5714.6113.74-0.14%991,513
Nov 7, 202514.5314.7114.2414.6313.76-1.81%862,840
Nov 6, 202515.2215.2214.5014.9014.01-1.52%729,491
Nov 5, 202515.0015.4814.9115.1314.231.68%697,159
Nov 4, 202515.0015.2814.8214.8813.99-2.23%556,922
Nov 3, 202515.6115.6515.0615.2214.31-2.75%675,477
Oct 31, 202515.5015.7515.4815.6514.720.45%410,727
Oct 30, 202515.9115.9515.5115.5814.65-2.01%359,587
Oct 29, 202516.5516.6615.8715.9014.95-3.93%679,163
Oct 28, 202517.0417.0916.3416.5515.56-3.39%692,204
Oct 27, 202517.4017.4816.9017.1316.11-1.21%831,321
Oct 24, 202517.5817.6017.2217.3416.31-1.20%791,073
Oct 23, 202516.8317.6616.8317.5516.503.66%560,278
Oct 22, 202517.2817.3716.8216.9315.92-2.48%575,308
Oct 21, 202516.9017.4016.6317.3616.321.46%665,860
Oct 20, 202515.9617.1215.9417.1116.097.07%1,491,672
Oct 17, 202515.7815.9915.4115.9815.03-0.12%683,322
Oct 16, 202516.3916.5015.8216.0015.05-2.74%674,417
Oct 15, 202516.5916.7416.2616.4515.470.30%617,214
Oct 14, 202515.8216.7015.6516.4015.421.86%804,924
Oct 13, 202516.1116.6016.0016.1015.141.51%994,848