Chagee Limited American ... (CHA)
NASDAQ: CHA
· Real-Time Price · USD
17.01
-0.17 (-0.99%)
At close: Oct 03, 2025, 3:59 PM
16.95
-0.36%
After-hours: Oct 03, 2025, 07:24 PM EDT
CHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.18 | 17.40 | 16.82 | 17.01 | 17.01 | -0.99% | 695,091 |
| Oct 2, 2025 | 16.41 | 17.32 | 16.38 | 17.18 | 17.18 | 5.66% | 995,100 |
| Oct 1, 2025 | 16.55 | 16.73 | 16.20 | 16.26 | 16.26 | -1.75% | 640,400 |
| Sep 30, 2025 | 16.84 | 17.06 | 16.51 | 16.55 | 16.55 | -1.72% | 730,000 |
| Sep 29, 2025 | 16.95 | 17.12 | 16.72 | 16.84 | 16.84 | -0.18% | 479,300 |
| Sep 26, 2025 | 16.83 | 17.04 | 16.61 | 16.87 | 16.87 | -0.30% | 473,800 |
| Sep 25, 2025 | 17.03 | 17.19 | 16.85 | 16.92 | 16.92 | -0.29% | 404,500 |
| Sep 24, 2025 | 16.98 | 17.30 | 16.86 | 16.97 | 16.97 | 0.59% | 741,500 |
| Sep 23, 2025 | 17.31 | 17.70 | 16.80 | 16.87 | 16.87 | -2.20% | 700,900 |
| Sep 22, 2025 | 17.42 | 17.67 | 17.18 | 17.25 | 17.25 | -0.69% | 627,500 |
| Sep 19, 2025 | 17.50 | 17.50 | 17.15 | 17.37 | 17.37 | -0.17% | 604,500 |
| Sep 18, 2025 | 17.73 | 17.77 | 17.22 | 17.40 | 17.40 | -2.19% | 831,600 |
| Sep 17, 2025 | 17.50 | 18.46 | 17.49 | 17.79 | 17.79 | 3.01% | 1,644,200 |
| Sep 16, 2025 | 16.56 | 17.36 | 16.48 | 17.27 | 17.27 | 4.35% | 1,180,300 |
| Sep 15, 2025 | 16.57 | 16.76 | 16.17 | 16.55 | 16.55 | -0.54% | 1,160,200 |
| Sep 12, 2025 | 17.16 | 17.20 | 16.58 | 16.64 | 16.64 | -3.03% | 839,900 |
| 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 |
Page 1 of 6