Chagee Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.62	10.82	10.62	10.74	-	-0.42%	142,744
Mar 5, 2026	10.68	10.81	10.52	10.78	10.78	1.89%	364,599
Mar 4, 2026	10.72	10.85	10.55	10.58	10.58	-1.31%	342,473
Mar 3, 2026	10.70	10.78	10.47	10.72	10.72	-2.90%	527,103
Mar 2, 2026	10.56	11.15	10.53	11.04	11.04	1.01%	587,116
Feb 27, 2026	11.20	11.41	10.88	10.93	10.93	-1.97%	343,655
Feb 26, 2026	10.85	11.49	10.79	11.15	11.15	2.01%	759,466
Feb 25, 2026	10.72	11.01	10.72	10.93	10.93	1.77%	346,577
Feb 24, 2026	10.24	10.87	10.24	10.74	10.74	4.88%	349,451
Feb 23, 2026	10.35	10.60	10.21	10.24	10.24	-0.97%	395,057
Feb 20, 2026	10.42	10.79	10.30	10.34	10.34	-1.99%	248,296
Feb 19, 2026	10.70	10.80	10.50	10.55	10.55	-2.50%	178,877
Feb 18, 2026	10.52	11.00	10.52	10.82	10.82	2.17%	182,222
Feb 17, 2026	10.40	10.65	10.25	10.59	10.59	2.72%	418,139
Feb 13, 2026	10.30	10.43	10.10	10.31	10.31	1.08%	368,969
Feb 12, 2026	10.38	10.38	9.95	10.20	10.20	-1.07%	840,456
Feb 11, 2026	10.74	10.86	10.17	10.31	10.31	-3.82%	992,403
Feb 10, 2026	10.70	11.00	10.66	10.72	10.72	0.28%	513,032
Feb 9, 2026	10.98	10.98	10.35	10.69	10.69	-2.73%	1,058,301
Feb 6, 2026	10.98	11.06	10.61	10.99	10.99	3.68%	688,242
Feb 5, 2026	11.06	11.18	10.60	10.60	10.60	-5.19%	775,780
Feb 4, 2026	11.21	11.45	11.02	11.18	11.18	1.27%	641,157
Feb 3, 2026	11.46	11.53	10.90	11.04	11.04	-3.83%	881,270
Feb 2, 2026	11.74	11.92	11.40	11.48	11.48	-2.05%	685,532
Jan 30, 2026	12.18	12.26	11.69	11.72	11.72	-2.82%	552,996
Jan 29, 2026	12.08	12.18	11.97	12.06	12.06	0.67%	224,300
Jan 28, 2026	12.20	12.44	11.98	11.98	11.98	-1.64%	401,247
Jan 27, 2026	12.19	12.34	12.05	12.18	12.18	-0.08%	430,787
Jan 26, 2026	12.27	12.45	12.13	12.19	12.19	-0.65%	316,084
Jan 23, 2026	12.40	12.40	12.10	12.27	12.27	-1.05%	237,899
Jan 22, 2026	11.90	12.47	11.90	12.40	12.40	4.20%	493,209
Jan 21, 2026	12.16	12.30	11.70	11.90	11.90	-1.57%	559,231
Jan 20, 2026	12.01	12.53	12.01	12.09	12.09	-	574,554
Jan 16, 2026	12.18	12.33	11.92	12.09	12.09	-2.11%	466,042
Jan 15, 2026	11.86	12.55	11.86	12.35	12.35	3.96%	882,123
Jan 14, 2026	12.12	12.20	11.82	11.88	11.88	-2.14%	739,612
Jan 13, 2026	12.58	12.68	12.10	12.14	12.14	-3.50%	623,434
Jan 12, 2026	13.28	13.36	12.47	12.58	12.58	-4.48%	1,188,976
Jan 9, 2026	13.05	13.20	12.69	13.17	13.17	2.17%	937,853
Jan 8, 2026	13.42	13.73	12.78	12.89	12.89	-3.59%	1,202,488
Jan 7, 2026	12.96	13.44	12.81	13.37	13.37	2.45%	2,011,029
Jan 6, 2026	12.47	13.33	12.46	13.05	13.05	3.57%	1,853,140
Jan 5, 2026	12.28	12.80	12.28	12.60	12.60	2.36%	852,038
Jan 2, 2026	11.93	12.53	11.90	12.31	12.31	5.85%	1,165,650
Dec 31, 2025	11.68	11.92	11.51	11.63	11.63	-0.43%	1,590,898
Dec 30, 2025	11.90	11.95	11.57	11.68	11.68	-1.85%	919,821
Dec 29, 2025	11.79	12.15	11.07	11.90	11.90	-	1,866,755
Dec 26, 2025	11.10	11.97	10.26	11.90	11.90	-2.54%	5,027,103
Dec 24, 2025	12.44	12.44	11.98	12.21	12.21	-1.93%	612,795
Dec 23, 2025	12.35	12.66	12.18	12.45	12.45	0.81%	638,418
Dec 22, 2025	12.59	12.67	12.32	12.35	12.35	-0.80%	504,801
Dec 19, 2025	12.60	12.81	12.27	12.45	12.45	1.63%	1,653,752
Dec 18, 2025	13.55	13.58	12.19	12.25	12.25	-9.06%	1,995,547
Dec 17, 2025	13.65	13.95	13.46	13.47	13.47	-1.61%	417,193
Dec 16, 2025	14.08	14.10	13.55	13.69	13.69	-3.46%	416,060
Dec 15, 2025	13.65	14.44	13.65	14.18	14.18	3.88%	777,885
Dec 12, 2025	13.71	14.12	13.58	13.65	13.65	-0.44%	404,121
Dec 11, 2025	13.45	13.92	13.35	13.71	13.71	1.63%	455,773
Dec 10, 2025	13.40	13.74	13.36	13.49	13.49	-0.15%	398,871
Dec 9, 2025	13.40	13.58	13.10	13.51	13.51	-1.60%	675,345
Dec 8, 2025	14.29	14.29	12.99	13.73	13.73	-5.83%	1,162,635
Dec 5, 2025	14.60	14.63	13.27	14.58	13.71	-0.14%	1,567,680
Dec 4, 2025	15.21	15.35	13.09	14.60	13.73	-4.45%	2,149,489
Dec 3, 2025	16.06	16.06	15.07	15.28	14.37	-5.91%	929,169
Dec 2, 2025	16.00	16.56	15.25	16.24	15.27	2.14%	890,866
Dec 1, 2025	14.97	16.36	14.90	15.90	14.95	6.07%	1,082,138
Nov 28, 2025	14.50	15.49	14.50	14.99	14.10	6.09%	1,022,767
Nov 26, 2025	14.30	14.44	13.90	14.13	13.29	-0.49%	535,781
Nov 25, 2025	13.21	14.27	13.11	14.20	13.35	6.69%	659,177
Nov 24, 2025	13.66	13.75	13.24	13.31	12.52	-2.56%	509,542
Nov 21, 2025	13.07	13.76	13.07	13.66	12.84	4.51%	466,610
Nov 20, 2025	14.22	14.34	13.04	13.07	12.29	-8.09%	1,014,341
Nov 19, 2025	14.52	14.68	14.21	14.22	13.37	-2.60%	370,596
Nov 18, 2025	14.20	14.81	14.20	14.60	13.73	2.17%	446,130
Nov 17, 2025	14.72	14.80	14.25	14.29	13.44	-2.92%	393,193
Nov 14, 2025	14.97	15.19	14.71	14.72	13.84	-3.92%	668,920
Nov 13, 2025	15.00	15.93	15.00	15.32	14.41	2.54%	856,311
Nov 12, 2025	15.02	15.65	14.92	14.94	14.05	1.36%	626,792
Nov 11, 2025	14.62	15.13	14.62	14.74	13.86	0.89%	606,597
Nov 10, 2025	15.20	15.38	14.57	14.61	13.74	-0.14%	991,513
Nov 7, 2025	14.53	14.71	14.24	14.63	13.76	-1.81%	862,840
Nov 6, 2025	15.22	15.22	14.50	14.90	14.01	-1.52%	729,491
Nov 5, 2025	15.00	15.48	14.91	15.13	14.23	1.68%	697,159
Nov 4, 2025	15.00	15.28	14.82	14.88	13.99	-2.23%	556,922
Nov 3, 2025	15.61	15.65	15.06	15.22	14.31	-2.75%	675,477
Oct 31, 2025	15.50	15.75	15.48	15.65	14.72	0.45%	410,727
Oct 30, 2025	15.91	15.95	15.51	15.58	14.65	-2.01%	359,587
Oct 29, 2025	16.55	16.66	15.87	15.90	14.95	-3.93%	679,163
Oct 28, 2025	17.04	17.09	16.34	16.55	15.56	-3.39%	692,204
Oct 27, 2025	17.40	17.48	16.90	17.13	16.11	-1.21%	831,321
Oct 24, 2025	17.58	17.60	17.22	17.34	16.31	-1.20%	791,073
Oct 23, 2025	16.83	17.66	16.83	17.55	16.50	3.66%	560,278
Oct 22, 2025	17.28	17.37	16.82	16.93	15.92	-2.48%	575,308
Oct 21, 2025	16.90	17.40	16.63	17.36	16.32	1.46%	665,860
Oct 20, 2025	15.96	17.12	15.94	17.11	16.09	7.07%	1,491,672
Oct 17, 2025	15.78	15.99	15.41	15.98	15.03	-0.12%	683,322
Oct 16, 2025	16.39	16.50	15.82	16.00	15.05	-2.74%	674,417
Oct 15, 2025	16.59	16.74	16.26	16.45	15.47	0.30%	617,214
Oct 14, 2025	15.82	16.70	15.65	16.40	15.42	1.86%	804,924
Oct 13, 2025	16.11	16.60	16.00	16.10	15.14	1.51%	994,848