Chagee Holdings Limited (CHA)
NASDAQ: CHA · Real-Time Price · USD
10.93
+0.22 (2.05%)
At close: Apr 28, 2026, 4:00 PM EDT
10.93
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Chagee Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.71 | 11.08 | 10.70 | 10.93 | 10.93 | 2.05% | 455,725 |
| Apr 27, 2026 | 10.67 | 11.13 | 10.50 | 10.71 | 10.71 | -0.28% | 414,273 |
| Apr 24, 2026 | 11.00 | 11.05 | 10.38 | 10.74 | 10.74 | -1.65% | 535,167 |
| Apr 23, 2026 | 10.99 | 11.00 | 10.67 | 10.92 | 10.92 | -1.53% | 409,753 |
| Apr 22, 2026 | 10.72 | 11.14 | 10.72 | 11.09 | 11.09 | 4.62% | 600,284 |
| Apr 21, 2026 | 10.39 | 10.96 | 10.39 | 10.60 | 10.60 | 2.12% | 513,896 |
| Apr 20, 2026 | 10.31 | 10.45 | 10.29 | 10.38 | 10.38 | -0.10% | 273,541 |
| Apr 17, 2026 | 10.31 | 10.58 | 10.31 | 10.39 | 10.39 | 0.78% | 240,033 |
| Apr 16, 2026 | 10.36 | 10.49 | 10.27 | 10.31 | 10.31 | -1.43% | 191,932 |
| Apr 15, 2026 | 10.08 | 10.50 | 10.08 | 10.46 | 10.46 | 2.85% | 318,079 |
| Apr 14, 2026 | 10.03 | 10.33 | 10.02 | 10.17 | 10.17 | 1.40% | 356,415 |
| Apr 13, 2026 | 9.80 | 10.10 | 9.70 | 10.03 | 10.03 | 2.03% | 441,481 |
| Apr 10, 2026 | 9.82 | 9.95 | 9.73 | 9.83 | 9.83 | 1.03% | 228,440 |
| Apr 9, 2026 | 10.05 | 10.12 | 9.65 | 9.73 | 9.73 | -3.38% | 300,613 |
| Apr 8, 2026 | 10.33 | 10.50 | 10.04 | 10.07 | 10.07 | 0.80% | 371,904 |
| Apr 7, 2026 | 10.41 | 10.42 | 9.90 | 9.99 | 9.99 | -4.13% | 324,508 |
| Apr 6, 2026 | 10.16 | 10.87 | 9.96 | 10.42 | 10.42 | 3.27% | 889,906 |
| Apr 2, 2026 | 9.59 | 10.16 | 9.29 | 10.09 | 10.09 | 10.15% | 1,419,597 |
| Apr 1, 2026 | 9.30 | 9.49 | 9.01 | 9.16 | 9.16 | -1.61% | 738,841 |
| Mar 31, 2026 | 9.00 | 9.60 | 8.98 | 9.31 | 9.31 | -3.12% | 2,240,232 |
| Mar 30, 2026 | 9.65 | 9.75 | 9.53 | 9.61 | 9.61 | 0.84% | 471,837 |
| Mar 27, 2026 | 9.87 | 9.93 | 9.51 | 9.53 | 9.53 | -3.54% | 551,598 |
| Mar 26, 2026 | 10.02 | 10.27 | 9.88 | 9.88 | 9.88 | -2.37% | 363,832 |
| Mar 25, 2026 | 10.21 | 10.31 | 10.05 | 10.12 | 10.12 | -0.10% | 228,883 |
| Mar 24, 2026 | 10.17 | 10.40 | 10.11 | 10.13 | 10.13 | -0.30% | 405,091 |
| Mar 23, 2026 | 10.63 | 10.69 | 10.01 | 10.16 | 10.16 | -3.97% | 621,136 |
| Mar 20, 2026 | 10.84 | 11.09 | 10.55 | 10.58 | 10.58 | -1.40% | 730,691 |
| Mar 19, 2026 | 10.80 | 10.86 | 10.50 | 10.73 | 10.73 | -2.45% | 428,467 |
| Mar 18, 2026 | 11.11 | 11.16 | 10.80 | 11.00 | 11.00 | -2.40% | 503,542 |
| Mar 17, 2026 | 11.17 | 11.55 | 11.17 | 11.27 | 11.27 | 1.62% | 254,655 |
| Mar 16, 2026 | 11.31 | 11.32 | 11.00 | 11.09 | 11.09 | -0.63% | 251,353 |
| Mar 13, 2026 | 10.82 | 11.20 | 10.76 | 11.16 | 11.16 | 2.29% | 278,910 |
| Mar 12, 2026 | 10.89 | 11.20 | 10.86 | 10.91 | 10.91 | 0.18% | 456,426 |
| Mar 11, 2026 | 10.75 | 11.00 | 10.66 | 10.89 | 10.89 | 1.68% | 460,920 |
| Mar 10, 2026 | 10.65 | 10.87 | 10.36 | 10.71 | 10.71 | 0.56% | 662,074 |
| Mar 9, 2026 | 10.62 | 10.66 | 10.31 | 10.65 | 10.65 | -1.57% | 458,960 |
| Mar 6, 2026 | 10.62 | 10.95 | 10.62 | 10.82 | 10.82 | 0.37% | 304,926 |
| Mar 5, 2026 | 10.68 | 10.81 | 10.52 | 10.78 | 10.78 | 1.89% | 366,016 |
| Mar 4, 2026 | 10.72 | 10.85 | 10.55 | 10.58 | 10.58 | -1.31% | 343,899 |
| Mar 3, 2026 | 10.70 | 10.78 | 10.47 | 10.72 | 10.72 | -2.90% | 528,001 |
| Mar 2, 2026 | 10.56 | 11.15 | 10.53 | 11.04 | 11.04 | 1.01% | 652,283 |
| Feb 27, 2026 | 11.20 | 11.41 | 10.88 | 10.93 | 10.93 | -1.97% | 347,741 |
| Feb 26, 2026 | 10.85 | 11.49 | 10.79 | 11.15 | 11.15 | 2.01% | 772,732 |
| Feb 25, 2026 | 10.72 | 11.01 | 10.72 | 10.93 | 10.93 | 1.77% | 349,247 |
| Feb 24, 2026 | 10.24 | 10.87 | 10.24 | 10.74 | 10.74 | 4.88% | 371,483 |
| Feb 23, 2026 | 10.35 | 10.60 | 10.21 | 10.24 | 10.24 | -0.97% | 399,713 |
| Feb 20, 2026 | 10.42 | 10.79 | 10.30 | 10.34 | 10.34 | -1.99% | 250,768 |
| Feb 19, 2026 | 10.70 | 10.80 | 10.50 | 10.55 | 10.55 | -2.50% | 181,201 |
| Feb 18, 2026 | 10.52 | 11.00 | 10.52 | 10.82 | 10.82 | 2.17% | 184,024 |
| Feb 17, 2026 | 10.40 | 10.65 | 10.25 | 10.59 | 10.59 | 2.72% | 418,504 |
| 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 |