5 DAY PERFORMANCE
-2.83%
1 MONTH PERFORMANCE
+2.21%
3 MONTH PERFORMANCE
-3.09%
6 MONTH PERFORMANCE
-28.52%
YEAR-TO-DATE PERFORMANCE
-8.43%
1 YEAR PERFORMANCE
-69.22%
Chagee Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.92 | $11.03 (1.01%) | $11.17 | $10.82 | 291.34 K | $2.10 B |
| 05/05/2026 | $11.12 | $10.88 (-2.16%) | $11.21 | $10.81 | 350.55 K | $2.07 B |
| 05/04/2026 | $11.00 | $11.12 (1.09%) | $11.44 | $10.96 | 528.43 K | $2.12 B |
| 05/01/2026 | $11.10 | $10.96 (-1.26%) | $11.10 | $10.96 | 245.10 K | $2.09 B |
| 04/30/2026 | $10.73 | $11.10 (3.45%) | $11.20 | $10.71 | 411.10 K | $2.11 B |
| 04/29/2026 | $10.95 | $10.68 (-2.47%) | $11.23 | $10.62 | 659.83 K | $2.03 B |
| 04/28/2026 | $10.71 | $10.93 (2.05%) | $11.08 | $10.70 | 455.80 K | $2.08 B |
| 04/27/2026 | $10.67 | $10.71 (0.37%) | $11.13 | $10.50 | 449.77 K | $2.04 B |
| 04/24/2026 | $11.00 | $10.74 (-2.36%) | $11.05 | $10.38 | 535.20 K | $2.04 B |
| 04/23/2026 | $10.99 | $10.92 (-0.64%) | $11.00 | $10.67 | 409.80 K | $2.08 B |
| 04/22/2026 | $10.72 | $11.09 (3.45%) | $11.14 | $10.72 | 600.28 K | $2.11 B |
| 04/21/2026 | $10.39 | $10.60 (2.02%) | $10.96 | $10.39 | 513.90 K | $2.02 B |
| 04/20/2026 | $10.31 | $10.38 (0.68%) | $10.45 | $10.29 | 273.54 K | $1.98 B |
| 04/17/2026 | $10.31 | $10.39 (0.78%) | $10.58 | $10.31 | 240.03 K | $1.98 B |
| 04/16/2026 | $10.36 | $10.31 (-0.48%) | $10.49 | $10.27 | 191.93 K | $1.96 B |
| 04/15/2026 | $10.08 | $10.46 (3.77%) | $10.50 | $10.08 | 318.08 K | $1.99 B |
| 04/14/2026 | $10.03 | $10.17 (1.4%) | $10.33 | $10.02 | 356.42 K | $1.94 B |
| 04/13/2026 | $9.80 | $10.03 (2.35%) | $10.10 | $9.70 | 441.48 K | $1.91 B |
| 04/10/2026 | $9.82 | $9.83 (0.1%) | $9.95 | $9.73 | 228.44 K | $1.87 B |
| 04/09/2026 | $10.05 | $9.73 (-3.18%) | $10.12 | $9.65 | 300.61 K | $1.85 B |
| 04/08/2026 | $10.33 | $10.07 (-2.52%) | $10.50 | $10.04 | 371.90 K | $1.92 B |
| 04/07/2026 | $10.41 | $9.99 (-4.03%) | $10.42 | $9.90 | 324.51 K | $1.90 B |
| 04/06/2026 | $10.16 | $10.42 (2.56%) | $10.87 | $9.96 | 889.91 K | $1.98 B |
| 04/02/2026 | $9.59 | $10.09 (5.21%) | $10.16 | $9.29 | 1.42 M | $1.96 B |
| 04/01/2026 | $9.30 | $9.16 (-1.51%) | $9.49 | $9.01 | 738.84 K | $1.78 B |
| 03/31/2026 | $9.00 | $9.31 (3.44%) | $9.60 | $8.98 | 2.24 M | $1.81 B |
| 03/30/2026 | $9.65 | $9.61 (-0.41%) | $9.75 | $9.53 | 471.84 K | $1.87 B |
| 03/27/2026 | $9.87 | $9.53 (-3.44%) | $9.93 | $9.51 | 551.60 K | $1.85 B |
| 03/26/2026 | $10.02 | $9.88 (-1.4%) | $10.27 | $9.88 | 363.83 K | $1.92 B |
| 03/25/2026 | $10.21 | $10.12 (-0.88%) | $10.31 | $10.05 | 228.88 K | $1.97 B |
| 03/24/2026 | $10.17 | $10.13 (-0.39%) | $10.40 | $10.11 | 405.10 K | $1.97 B |
| 03/23/2026 | $10.63 | $10.16 (-4.42%) | $10.69 | $10.01 | 621.14 K | $1.97 B |
| 03/20/2026 | $10.84 | $10.58 (-2.4%) | $11.09 | $10.55 | 730.70 K | $2.05 B |
| 03/19/2026 | $10.80 | $10.73 (-0.65%) | $10.86 | $10.50 | 428.47 K | $2.08 B |
| 03/18/2026 | $11.11 | $11.00 (-0.99%) | $11.16 | $10.80 | 503.54 K | $2.14 B |
| 03/17/2026 | $11.17 | $11.27 (0.9%) | $11.55 | $11.17 | 254.70 K | $2.19 B |
| 03/16/2026 | $11.31 | $11.09 (-1.95%) | $11.32 | $11.00 | 251.35 K | $2.15 B |
| 03/13/2026 | $10.82 | $11.16 (3.14%) | $11.20 | $10.76 | 278.91 K | $2.17 B |
| 03/12/2026 | $10.89 | $10.91 (0.18%) | $11.20 | $10.86 | 456.43 K | $2.12 B |
| 03/11/2026 | $10.75 | $10.89 (1.3%) | $11.00 | $10.66 | 460.92 K | $2.11 B |
| 03/10/2026 | $10.65 | $10.71 (0.56%) | $10.87 | $10.36 | 662.07 K | $2.08 B |
| 03/09/2026 | $10.62 | $10.65 (0.28%) | $10.66 | $10.31 | 459.00 K | $2.07 B |
| 03/06/2026 | $10.62 | $10.82 (1.88%) | $10.95 | $10.62 | 304.93 K | $2.10 B |
| 03/05/2026 | $10.68 | $10.78 (0.94%) | $10.81 | $10.52 | 366.02 K | $2.09 B |
| 03/04/2026 | $10.72 | $10.58 (-1.31%) | $10.85 | $10.55 | 343.90 K | $2.05 B |
| 03/03/2026 | $10.70 | $10.72 (0.19%) | $10.78 | $10.47 | 528.00 K | $2.08 B |
| 03/02/2026 | $10.56 | $11.04 (4.55%) | $11.15 | $10.53 | 652.30 K | $2.14 B |
| 02/27/2026 | $11.20 | $10.93 (-2.41%) | $11.41 | $10.88 | 347.74 K | $2.12 B |
| 02/26/2026 | $10.85 | $11.15 (2.76%) | $11.49 | $10.79 | 772.73 K | $2.17 B |
| 02/25/2026 | $10.72 | $10.93 (1.96%) | $11.01 | $10.72 | 349.25 K | $2.12 B |
| 02/24/2026 | $10.24 | $10.74 (4.88%) | $10.87 | $10.24 | 371.48 K | $2.09 B |
| 02/23/2026 | $10.35 | $10.24 (-1.06%) | $10.60 | $10.21 | 399.71 K | $1.99 B |
| 02/20/2026 | $10.42 | $10.34 (-0.77%) | $10.79 | $10.30 | 250.77 K | $2.01 B |
| 02/19/2026 | $10.70 | $10.55 (-1.4%) | $10.80 | $10.50 | 181.20 K | $2.05 B |
| 02/18/2026 | $10.52 | $10.82 (2.85%) | $11.00 | $10.52 | 184.02 K | $2.10 B |
| 02/17/2026 | $10.40 | $10.59 (1.83%) | $10.65 | $10.25 | 418.50 K | $2.06 B |
| 02/13/2026 | $10.30 | $10.31 (0.1%) | $10.43 | $10.10 | 368.97 K | $2.00 B |
| 02/12/2026 | $10.38 | $10.20 (-1.73%) | $10.38 | $9.95 | 840.50 K | $1.98 B |
| 02/11/2026 | $10.74 | $10.31 (-4%) | $10.86 | $10.17 | 992.40 K | $2.00 B |
| 02/10/2026 | $10.70 | $10.72 (0.19%) | $11.00 | $10.66 | 513.03 K | $2.08 B |
| 02/09/2026 | $10.98 | $10.69 (-2.64%) | $10.98 | $10.35 | 1.06 M | $2.08 B |
| 02/06/2026 | $10.98 | $10.99 (0.09%) | $11.06 | $10.61 | 688.24 K | $2.13 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.
