Chagee Limited American ... (CHA)
NASDAQ: CHA
· Real-Time Price · USD
23.18
0.94 (4.23%)
At close: Aug 18, 2025, 3:59 PM
23.12
-0.26%
Pre-market: Aug 19, 2025, 04:36 AM EDT
CHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.35 | 23.59 | 22.19 | 23.14 | 23.14 | 4.05% | 2,246,942 |
| Aug 15, 2025 | 21.58 | 22.28 | 21.23 | 22.24 | 22.24 | 3.35% | 875,000 |
| Aug 14, 2025 | 21.65 | 21.68 | 20.56 | 21.52 | 21.52 | -0.74% | 1,175,200 |
| Aug 13, 2025 | 22.05 | 22.31 | 21.63 | 21.68 | 21.68 | 0.09% | 519,400 |
| Aug 12, 2025 | 21.80 | 22.02 | 21.43 | 21.66 | 21.66 | -0.60% | 505,100 |
| Aug 11, 2025 | 21.72 | 22.46 | 21.66 | 21.79 | 21.79 | 0.32% | 510,500 |
| Aug 8, 2025 | 21.80 | 21.80 | 21.02 | 21.72 | 21.72 | -0.28% | 663,100 |
| Aug 7, 2025 | 21.66 | 22.40 | 21.66 | 21.78 | 21.78 | 0.28% | 864,900 |
| Aug 6, 2025 | 21.50 | 22.38 | 20.96 | 21.72 | 21.72 | 4.07% | 1,644,500 |
| Aug 5, 2025 | 21.74 | 21.86 | 20.87 | 20.87 | 20.87 | -3.78% | 1,148,700 |
| Aug 4, 2025 | 21.67 | 22.19 | 21.21 | 21.69 | 21.69 | 2.12% | 1,041,400 |
| Aug 1, 2025 | 21.91 | 22.20 | 21.16 | 21.24 | 21.24 | -3.93% | 990,000 |
| Jul 31, 2025 | 23.06 | 23.20 | 22.06 | 22.11 | 22.11 | -5.51% | 1,329,100 |
| Jul 30, 2025 | 23.14 | 23.78 | 23.06 | 23.40 | 23.40 | 1.25% | 940,700 |
| Jul 29, 2025 | 23.25 | 23.64 | 23.00 | 23.11 | 23.11 | -0.34% | 599,500 |
| Jul 28, 2025 | 23.60 | 23.89 | 23.18 | 23.19 | 23.19 | -1.44% | 595,400 |
| Jul 25, 2025 | 24.21 | 24.22 | 23.30 | 23.53 | 23.53 | -3.29% | 1,185,500 |
| Jul 24, 2025 | 25.63 | 25.70 | 24.15 | 24.33 | 24.33 | -5.07% | 1,124,700 |
| Jul 23, 2025 | 25.06 | 25.85 | 24.94 | 25.63 | 25.63 | 2.44% | 930,800 |
| Jul 22, 2025 | 24.52 | 25.25 | 24.35 | 25.02 | 25.02 | 2.71% | 1,016,900 |