5 DAY PERFORMANCE
-11.62%
1 MONTH PERFORMANCE
-4.83%
3 MONTH PERFORMANCE
-2.92%
6 MONTH PERFORMANCE
-2.11%
YEAR-TO-DATE PERFORMANCE
-8.43%
1 YEAR PERFORMANCE
-29.61%
Chagee Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.85 | $12.61 (-1.87%) | $12.85 | $12.61 | 28.69 K | |
| 11/04/2026 | $12.78 | $12.77 (-0.08%) | $13.01 | $12.75 | 699.03 K | $2.44 B |
| 11/03/2026 | $12.66 | $12.60 (-0.47%) | $12.91 | $12.42 | 815.20 K | $2.41 B |
| 11/02/2026 | $12.17 | $12.66 (4.03%) | $12.82 | $12.16 | 784.32 K | $2.42 B |
| 10/30/2026 | $12.13 | $12.05 (-0.66%) | $12.34 | $12.00 | 922.70 K | $2.31 B |
| 10/29/2026 | $11.69 | $12.02 (2.82%) | $12.11 | $11.66 | 414.50 K | $2.30 B |
| 10/28/2026 | $12.20 | $11.69 (-4.18%) | $12.27 | $11.59 | 574.37 K | $2.24 B |
| 10/27/2026 | $12.29 | $12.25 (-0.33%) | $12.30 | $12.02 | 444.60 K | $2.34 B |
| 10/26/2026 | $12.36 | $12.41 (0.4%) | $12.56 | $12.28 | 408.41 K | $2.37 B |
| 10/23/2026 | $12.40 | $12.36 (-0.32%) | $12.50 | $12.26 | 443.50 K | $2.37 B |
| 10/22/2026 | $12.73 | $12.46 (-2.12%) | $12.73 | $12.39 | 470.51 K | $2.38 B |
| 10/21/2026 | $12.55 | $12.95 (3.19%) | $13.13 | $12.49 | 1.38 M | $2.48 B |
| 10/20/2026 | $12.39 | $12.48 (0.73%) | $12.58 | $12.30 | 530.25 K | $2.39 B |
| 10/19/2026 | $12.32 | $12.34 (0.16%) | $12.38 | $12.10 | 416.35 K | $2.36 B |
| 10/16/2026 | $12.49 | $12.30 (-1.52%) | $12.65 | $12.22 | 446.66 K | $2.35 B |
| 10/15/2026 | $12.20 | $12.44 (1.97%) | $12.58 | $12.10 | 941.32 K | $2.38 B |
| 10/14/2026 | $12.34 | $12.29 (-0.41%) | $12.52 | $12.08 | 545.50 K | $2.35 B |
| 10/13/2026 | $11.86 | $12.52 (5.56%) | $12.53 | $11.71 | 867.34 K | $2.40 B |
| 10/12/2026 | $11.57 | $11.97 (3.46%) | $12.00 | $11.00 | 1.47 M | $2.29 B |
| 10/09/2026 | $11.33 | $11.25 (-0.71%) | $11.48 | $11.19 | 352.80 K | $2.15 B |
| 10/08/2026 | $11.10 | $11.33 (2.07%) | $11.47 | $11.10 | 590.88 K | $2.17 B |
| 10/07/2026 | $11.35 | $11.16 (-1.67%) | $11.57 | $11.06 | 538.11 K | $2.14 B |
| 10/06/2026 | $11.22 | $11.42 (1.78%) | $11.47 | $11.05 | 594.11 K | $2.19 B |
| 10/05/2026 | $11.05 | $11.19 (1.27%) | $11.34 | $11.05 | 629.35 K | $2.14 B |
| 10/02/2026 | $11.12 | $10.98 (-1.26%) | $11.12 | $10.85 | 575.00 K | $2.10 B |
| 10/01/2026 | $11.76 | $11.14 (-5.27%) | $11.83 | $11.11 | 700.51 K | $2.13 B |
| 09/30/2026 | $11.36 | $11.70 (2.99%) | $11.83 | $11.36 | 982.50 K | $2.24 B |
| 09/29/2026 | $11.43 | $11.36 (-0.61%) | $11.43 | $11.10 | 856.84 K | $2.17 B |
| 09/28/2026 | $11.47 | $11.45 (-0.17%) | $11.56 | $11.36 | 658.61 K | $2.19 B |
| 09/25/2026 | $11.40 | $11.41 (0.09%) | $11.48 | $11.20 | 710.40 K | $2.18 B |
| 09/24/2026 | $11.37 | $11.47 (0.88%) | $11.58 | $11.30 | 726.70 K | $2.19 B |
| 09/23/2026 | $11.48 | $11.28 (-1.74%) | $11.63 | $11.28 | 731.25 K | $2.16 B |
| 09/22/2026 | $12.29 | $11.66 (-5.13%) | $12.31 | $11.62 | 1.10 M | $2.23 B |
| 09/21/2026 | $12.05 | $12.22 (1.41%) | $12.38 | $12.02 | 989.34 K | $2.34 B |
| 09/18/2026 | $12.21 | $12.02 (-1.56%) | $12.50 | $11.99 | 2.10 M | $2.30 B |
| 09/17/2026 | $12.12 | $12.20 (0.66%) | $12.35 | $11.98 | 906.75 K | $2.33 B |
| 09/16/2026 | $12.21 | $12.19 (-0.16%) | $12.56 | $12.14 | 961.56 K | $2.33 B |
| 09/15/2026 | $12.48 | $12.21 (-2.16%) | $12.50 | $12.16 | 1.02 M | $2.34 B |
| 09/14/2026 | $12.28 | $12.51 (1.87%) | $12.70 | $12.27 | 1.87 M | $2.39 B |
| 09/11/2026 | $12.31 | $12.24 (-0.57%) | $12.58 | $12.20 | 897.51 K | $2.34 B |
| 09/10/2026 | $12.30 | $12.35 (0.41%) | $12.45 | $12.09 | 1.31 M | $2.36 B |
| 09/09/2026 | $12.40 | $12.45 (0.4%) | $12.67 | $12.19 | 1.05 M | $2.38 B |
| 09/08/2026 | $11.62 | $12.59 (8.35%) | $12.66 | $11.46 | 2.66 M | $2.41 B |
| 09/04/2026 | $11.27 | $11.66 (3.46%) | $11.78 | $11.20 | 1.75 M | $2.23 B |
| 09/03/2026 | $11.61 | $11.36 (-2.15%) | $11.64 | $11.32 | 1.17 M | $2.17 B |
| 09/02/2026 | $11.92 | $11.61 (-2.6%) | $11.92 | $11.58 | 876.98 K | $2.22 B |
| 09/01/2026 | $11.63 | $11.93 (2.58%) | $12.11 | $11.61 | 2.69 M | $2.28 B |
| 08/31/2026 | $11.21 | $11.63 (3.75%) | $11.94 | $11.01 | 4.00 M | $2.23 B |
| 08/28/2026 | $10.30 | $10.80 (4.85%) | $10.80 | $10.20 | 2.01 M | $2.07 B |
| 08/27/2026 | $10.54 | $10.35 (-1.8%) | $10.61 | $10.26 | 741.20 K | $1.98 B |
| 08/26/2026 | $10.77 | $10.63 (-1.3%) | $10.85 | $10.52 | 300.45 K | $2.03 B |
| 08/25/2026 | $10.88 | $10.81 (-0.64%) | $10.94 | $10.62 | 315.40 K | $2.07 B |
| 08/24/2026 | $10.76 | $10.84 (0.74%) | $11.02 | $10.68 | 428.32 K | $2.07 B |
| 08/21/2026 | $10.67 | $10.81 (1.31%) | $10.88 | $10.52 | 533.21 K | $2.07 B |
| 08/20/2026 | $10.39 | $10.62 (2.21%) | $10.67 | $10.26 | 377.65 K | $2.03 B |
| 08/19/2026 | $10.05 | $10.37 (3.18%) | $10.54 | $10.05 | 805.31 K | $1.98 B |
| 08/18/2026 | $10.12 | $10.05 (-0.69%) | $10.24 | $9.96 | 572.43 K | $1.92 B |
| 08/17/2026 | $10.27 | $10.15 (-1.17%) | $10.36 | $10.08 | 564.25 K | $1.94 B |
| 08/14/2026 | $10.20 | $10.27 (0.69%) | $10.34 | $10.08 | 320.42 K | $1.96 B |
| 08/13/2026 | $10.10 | $10.23 (1.29%) | $10.24 | $10.04 | 480.91 K | $1.95 B |
| 08/12/2026 | $10.19 | $10.01 (-1.77%) | $10.29 | $9.84 | 648.60 K | $1.91 B |
| 08/11/2026 | $10.14 | $10.24 (0.99%) | $10.36 | $10.14 | 355.72 K | $1.96 B |
| 08/10/2026 | $10.24 | $10.21 (-0.29%) | $10.37 | $9.94 | 936.95 K | $1.95 B |
| 08/07/2026 | $10.21 | $10.18 (-0.29%) | $10.33 | $10.13 | 315.04 K | $1.95 B |
| 08/06/2026 | $10.88 | $10.16 (-6.62%) | $10.92 | $10.15 | 929.52 K | $1.94 B |
| 08/05/2026 | $10.88 | $10.97 (0.83%) | $11.10 | $10.80 | 334.47 K | $2.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
