Chagee Limited American ... (CHA)
NASDAQ: CHA
· Real-Time Price · USD
16.64
-0.52 (-3.03%)
At close: Sep 12, 2025, 3:59 PM
16.70
0.36%
After-hours: Sep 12, 2025, 07:54 PM EDT
CHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.16 | 17.20 | 16.58 | 16.64 | 16.64 | -3.03% | 833,029 |
| Sep 11, 2025 | 17.06 | 17.43 | 16.95 | 17.16 | 17.16 | 0.88% | 891,600 |
| Sep 10, 2025 | 16.98 | 17.30 | 16.78 | 17.01 | 17.01 | 0.35% | 620,600 |
| Sep 9, 2025 | 17.28 | 17.58 | 16.77 | 16.95 | 16.95 | -0.99% | 1,145,200 |
| Sep 8, 2025 | 17.34 | 17.39 | 17.01 | 17.12 | 17.12 | 0.29% | 1,056,900 |
| Sep 5, 2025 | 17.95 | 18.01 | 16.84 | 17.07 | 17.07 | -4.32% | 1,945,600 |
| Sep 4, 2025 | 18.20 | 18.20 | 17.42 | 17.84 | 17.84 | -3.04% | 1,373,600 |
| Sep 3, 2025 | 18.32 | 18.62 | 18.00 | 18.40 | 18.40 | -0.54% | 763,700 |
| Sep 2, 2025 | 19.00 | 19.00 | 17.57 | 18.50 | 18.50 | -3.19% | 3,914,600 |
| Aug 29, 2025 | 20.57 | 20.57 | 19.00 | 19.11 | 19.11 | -13.14% | 4,871,700 |
| Aug 28, 2025 | 22.12 | 22.53 | 21.90 | 22.00 | 22.00 | -0.59% | 1,075,100 |
| Aug 27, 2025 | 22.50 | 22.57 | 21.41 | 22.13 | 22.13 | -3.78% | 1,542,200 |
| Aug 26, 2025 | 22.50 | 23.03 | 22.35 | 23.00 | 23.00 | 2.77% | 737,100 |
| Aug 25, 2025 | 23.67 | 23.90 | 22.31 | 22.38 | 22.38 | -4.36% | 1,064,600 |
| Aug 22, 2025 | 23.23 | 23.65 | 22.80 | 23.40 | 23.40 | 2.81% | 850,800 |
| Aug 21, 2025 | 22.26 | 23.01 | 22.01 | 22.76 | 22.76 | 1.07% | 539,900 |
| Aug 20, 2025 | 23.19 | 23.25 | 22.43 | 22.52 | 22.52 | -1.36% | 1,163,300 |
| Aug 19, 2025 | 23.20 | 23.70 | 22.72 | 22.83 | 22.83 | -1.34% | 1,036,200 |
| Aug 18, 2025 | 22.35 | 23.59 | 22.19 | 23.14 | 23.14 | 4.05% | 2,250,100 |
| Aug 15, 2025 | 21.58 | 22.28 | 21.23 | 22.24 | 22.24 | 3.35% | 875,700 |