Chagee Holdings Limited (CHA)
NASDAQ: CHA · Real-Time Price · USD
12.14
+0.74 (6.49%)
At close: Jun 26, 2026, 4:00 PM EDT
12.01
-0.13 (-1.07%)
After-hours: Jun 26, 2026, 7:23 PM EDT
Chagee Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.34 | 12.16 | 11.34 | 12.14 | 12.14 | 6.49% | 762,813 |
| Jun 25, 2026 | 11.68 | 11.68 | 11.32 | 11.40 | 11.40 | -2.98% | 569,490 |
| Jun 24, 2026 | 11.50 | 12.01 | 11.48 | 11.75 | 11.75 | 2.35% | 832,740 |
| Jun 23, 2026 | 11.11 | 11.70 | 11.11 | 11.48 | 11.48 | 2.32% | 712,972 |
| Jun 22, 2026 | 11.40 | 11.53 | 11.03 | 11.22 | 11.22 | -3.69% | 690,502 |
| Jun 18, 2026 | 11.65 | 12.06 | 11.44 | 11.65 | 11.65 | 1.13% | 1,459,585 |
| Jun 17, 2026 | 11.50 | 11.86 | 11.37 | 11.52 | 11.52 | - | 422,517 |
| Jun 16, 2026 | 11.80 | 11.91 | 11.41 | 11.52 | 11.52 | -2.37% | 531,849 |
| Jun 15, 2026 | 12.00 | 12.26 | 11.72 | 11.80 | 11.80 | -2.96% | 460,983 |
| Jun 12, 2026 | 12.08 | 12.28 | 11.86 | 12.16 | 12.16 | 1.50% | 669,240 |
| Jun 11, 2026 | 11.70 | 12.29 | 11.68 | 11.98 | 11.98 | 2.22% | 987,950 |
| Jun 10, 2026 | 10.90 | 11.86 | 10.90 | 11.72 | 11.72 | 7.52% | 1,295,145 |
| Jun 9, 2026 | 11.19 | 11.48 | 10.84 | 10.90 | 10.90 | -3.37% | 608,329 |
| Jun 8, 2026 | 11.41 | 11.69 | 11.15 | 11.28 | 11.28 | -2.25% | 462,483 |
| Jun 5, 2026 | 11.58 | 11.60 | 11.19 | 11.54 | 11.54 | -0.35% | 815,714 |
| Jun 4, 2026 | 11.85 | 11.90 | 11.48 | 11.58 | 11.58 | -2.11% | 665,553 |
| Jun 3, 2026 | 12.67 | 12.67 | 11.80 | 11.83 | 11.83 | -7.22% | 1,480,955 |
| Jun 2, 2026 | 12.98 | 13.19 | 12.50 | 12.75 | 12.75 | -3.34% | 1,388,439 |
| Jun 1, 2026 | 12.70 | 13.40 | 12.38 | 13.19 | 13.19 | 3.37% | 1,915,482 |
| May 29, 2026 | 11.65 | 12.96 | 11.32 | 12.76 | 12.76 | 25.59% | 3,866,288 |
| May 28, 2026 | 10.04 | 10.27 | 9.92 | 10.16 | 10.16 | -0.10% | 527,188 |
| May 27, 2026 | 9.68 | 10.20 | 9.65 | 10.17 | 10.17 | 4.41% | 615,381 |
| May 26, 2026 | 9.56 | 9.79 | 9.36 | 9.74 | 9.74 | 2.10% | 423,594 |
| May 22, 2026 | 9.52 | 9.86 | 9.41 | 9.54 | 9.54 | -4.31% | 891,344 |
| May 21, 2026 | 10.05 | 10.09 | 9.68 | 9.97 | 9.97 | -2.06% | 412,712 |
| May 20, 2026 | 10.15 | 10.28 | 10.00 | 10.18 | 10.18 | 0.10% | 332,142 |
| May 19, 2026 | 10.25 | 10.40 | 10.12 | 10.17 | 10.17 | -0.39% | 347,907 |
| May 18, 2026 | 9.90 | 10.23 | 9.89 | 10.21 | 10.21 | 3.76% | 387,538 |
| May 15, 2026 | 10.00 | 10.12 | 9.84 | 9.84 | 9.84 | -1.99% | 230,273 |
| May 14, 2026 | 10.42 | 10.42 | 10.00 | 10.04 | 10.04 | -4.02% | 585,336 |
| May 13, 2026 | 10.35 | 10.72 | 10.35 | 10.46 | 10.46 | 0.19% | 310,669 |
| May 12, 2026 | 10.34 | 10.64 | 10.17 | 10.44 | 10.44 | - | 351,770 |
| May 11, 2026 | 10.49 | 10.62 | 10.12 | 10.44 | 10.44 | -0.38% | 642,763 |
| May 8, 2026 | 11.03 | 11.03 | 10.43 | 10.48 | 10.48 | -4.64% | 666,980 |
| May 7, 2026 | 10.98 | 11.13 | 10.92 | 10.99 | 10.99 | 0.27% | 458,057 |
| May 6, 2026 | 10.92 | 11.17 | 10.82 | 10.96 | 10.96 | 0.74% | 422,012 |
| May 5, 2026 | 11.12 | 11.21 | 10.81 | 10.88 | 10.88 | -2.16% | 350,554 |
| May 4, 2026 | 11.00 | 11.44 | 10.96 | 11.12 | 11.12 | 1.46% | 528,434 |
| May 1, 2026 | 11.10 | 11.10 | 10.96 | 10.96 | 10.96 | -1.26% | 245,088 |
| Apr 30, 2026 | 10.73 | 11.20 | 10.71 | 11.10 | 11.10 | 3.93% | 411,057 |
| Apr 29, 2026 | 10.95 | 11.23 | 10.62 | 10.68 | 10.68 | -2.29% | 659,830 |
| Apr 28, 2026 | 10.71 | 11.08 | 10.70 | 10.93 | 10.93 | 2.05% | 455,796 |
| Apr 27, 2026 | 10.67 | 11.13 | 10.50 | 10.71 | 10.71 | -0.28% | 449,767 |
| Apr 24, 2026 | 11.00 | 11.05 | 10.38 | 10.74 | 10.74 | -1.65% | 535,199 |
| 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 |