5 DAY PERFORMANCE
-5.33%
1 MONTH PERFORMANCE
-3.97%
3 MONTH PERFORMANCE
-3.09%
6 MONTH PERFORMANCE
-3.09%
YEAR-TO-DATE PERFORMANCE
-8.43%
1 YEAR PERFORMANCE
-51.10%
Chagee Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $11.10 | $11.02 (-0.72%) | $11.13 | $10.91 | 433.00 K | $2.11 B |
| 08/03/2026 | $11.41 | $11.15 (-2.28%) | $11.54 | $11.05 | 394.20 K | $2.13 B |
| 07/31/2026 | $11.02 | $11.25 (2.09%) | $11.38 | $11.02 | 386.70 K | $2.15 B |
| 07/30/2026 | $11.24 | $11.19 (-0.44%) | $11.40 | $10.88 | 337.10 K | $2.14 B |
| 07/29/2026 | $11.64 | $11.31 (-2.84%) | $11.92 | $11.28 | 361.77 K | $2.16 B |
| 07/28/2026 | $11.80 | $11.64 (-1.36%) | $12.27 | $11.60 | 520.23 K | $2.22 B |
| 07/27/2026 | $11.34 | $11.74 (3.53%) | $11.77 | $11.24 | 407.33 K | $2.24 B |
| 07/24/2026 | $11.24 | $11.20 (-0.36%) | $11.34 | $11.02 | 492.40 K | $2.14 B |
| 07/23/2026 | $11.00 | $11.22 (2%) | $11.29 | $10.95 | 363.48 K | $2.14 B |
| 07/22/2026 | $11.48 | $11.00 (-4.18%) | $11.49 | $10.96 | 410.80 K | $2.10 B |
| 07/21/2026 | $11.60 | $11.57 (-0.26%) | $11.74 | $11.47 | 316.00 K | $2.21 B |
| 07/20/2026 | $11.35 | $11.58 (2.03%) | $11.69 | $11.31 | 314.72 K | $2.21 B |
| 07/17/2026 | $11.29 | $11.30 (0.09%) | $11.43 | $11.23 | 328.05 K | $2.16 B |
| 07/16/2026 | $11.43 | $11.42 (-0.09%) | $11.65 | $11.26 | 492.70 K | $2.18 B |
| 07/15/2026 | $11.38 | $11.30 (-0.7%) | $11.69 | $11.29 | 415.75 K | $2.16 B |
| 07/14/2026 | $11.45 | $11.28 (-1.48%) | $11.65 | $11.20 | 393.13 K | $2.16 B |
| 07/13/2026 | $11.08 | $11.68 (5.42%) | $11.86 | $11.08 | 569.45 K | $2.23 B |
| 07/10/2026 | $10.97 | $11.00 (0.27%) | $11.10 | $10.89 | 468.97 K | $2.10 B |
| 07/09/2026 | $11.37 | $11.01 (-3.17%) | $11.37 | $10.85 | 658.40 K | $2.10 B |
| 07/08/2026 | $11.09 | $11.39 (2.71%) | $11.44 | $11.09 | 324.50 K | $2.18 B |
| 07/07/2026 | $11.38 | $11.09 (-2.55%) | $11.57 | $11.01 | 476.40 K | $2.12 B |
| 07/06/2026 | $11.15 | $11.27 (1.08%) | $11.51 | $11.00 | 578.20 K | $2.15 B |
| 07/02/2026 | $11.99 | $11.01 (-8.17%) | $12.26 | $11.01 | 1.46 M | $2.10 B |
| 07/01/2026 | $11.90 | $11.97 (0.59%) | $12.49 | $11.90 | 1.48 M | $2.29 B |
| 06/30/2026 | $11.99 | $12.02 (0.25%) | $12.15 | $11.92 | 625.41 K | $2.30 B |
| 06/29/2026 | $12.18 | $11.97 (-1.72%) | $12.23 | $11.92 | 427.63 K | $2.29 B |
| 06/26/2026 | $11.34 | $12.14 (7.05%) | $12.16 | $11.34 | 763.32 K | $2.32 B |
| 06/25/2026 | $11.68 | $11.40 (-2.4%) | $11.68 | $11.32 | 573.28 K | $2.18 B |
| 06/24/2026 | $11.50 | $11.75 (2.17%) | $12.01 | $11.48 | 832.74 K | $2.25 B |
| 06/23/2026 | $11.11 | $11.48 (3.33%) | $11.70 | $11.11 | 713.00 K | $2.19 B |
| 06/22/2026 | $11.40 | $11.22 (-1.58%) | $11.53 | $11.03 | 690.50 K | $2.14 B |
| 06/18/2026 | $11.65 | $11.65 (0%) | $12.06 | $11.44 | 1.46 M | $2.23 B |
| 06/17/2026 | $11.50 | $11.52 (0.17%) | $11.86 | $11.37 | 422.52 K | $2.20 B |
| 06/16/2026 | $11.80 | $11.52 (-2.37%) | $11.91 | $11.41 | 531.85 K | $2.20 B |
| 06/15/2026 | $12.00 | $11.80 (-1.67%) | $12.26 | $11.72 | 461.00 K | $2.25 B |
| 06/12/2026 | $12.08 | $12.16 (0.66%) | $12.28 | $11.86 | 669.24 K | $2.32 B |
| 06/11/2026 | $11.70 | $11.98 (2.39%) | $12.29 | $11.68 | 988.00 K | $2.29 B |
| 06/10/2026 | $10.90 | $11.72 (7.52%) | $11.86 | $10.90 | 1.30 M | $2.24 B |
| 06/09/2026 | $11.19 | $10.90 (-2.59%) | $11.48 | $10.84 | 608.33 K | $2.08 B |
| 06/08/2026 | $11.41 | $11.28 (-1.14%) | $11.69 | $11.15 | 462.48 K | $2.16 B |
| 06/05/2026 | $11.58 | $11.54 (-0.35%) | $11.60 | $11.19 | 815.71 K | $2.21 B |
| 06/04/2026 | $11.85 | $11.58 (-2.28%) | $11.90 | $11.48 | 665.55 K | $2.21 B |
| 06/03/2026 | $12.67 | $11.83 (-6.63%) | $12.67 | $11.80 | 1.48 M | $2.26 B |
| 06/02/2026 | $12.98 | $12.75 (-1.77%) | $13.19 | $12.50 | 1.39 M | $2.44 B |
| 06/01/2026 | $12.70 | $13.19 (3.86%) | $13.40 | $12.38 | 1.92 M | $2.52 B |
| 05/29/2026 | $11.65 | $12.76 (9.53%) | $12.96 | $11.32 | 3.87 M | $2.44 B |
| 05/28/2026 | $10.04 | $10.16 (1.2%) | $10.27 | $9.92 | 527.20 K | $1.94 B |
| 05/27/2026 | $9.68 | $10.17 (5.06%) | $10.20 | $9.65 | 615.38 K | $1.94 B |
| 05/26/2026 | $9.56 | $9.74 (1.88%) | $9.79 | $9.36 | 423.59 K | $1.86 B |
| 05/22/2026 | $9.52 | $9.54 (0.21%) | $9.86 | $9.41 | 891.34 K | $1.82 B |
| 05/21/2026 | $10.05 | $9.97 (-0.8%) | $10.09 | $9.68 | 412.71 K | $1.91 B |
| 05/20/2026 | $10.15 | $10.18 (0.3%) | $10.28 | $10.00 | 332.14 K | $1.95 B |
| 05/19/2026 | $10.25 | $10.17 (-0.78%) | $10.40 | $10.12 | 347.91 K | $1.94 B |
| 05/18/2026 | $9.90 | $10.21 (3.13%) | $10.23 | $9.89 | 387.54 K | $1.95 B |
| 05/15/2026 | $10.00 | $9.84 (-1.6%) | $10.12 | $9.84 | 230.30 K | $1.88 B |
| 05/14/2026 | $10.42 | $10.04 (-3.65%) | $10.42 | $10.00 | 585.34 K | $1.92 B |
| 05/13/2026 | $10.35 | $10.46 (1.06%) | $10.72 | $10.35 | 310.70 K | $2.00 B |
| 05/12/2026 | $10.34 | $10.44 (0.97%) | $10.64 | $10.17 | 351.80 K | $2.00 B |
| 05/11/2026 | $10.49 | $10.44 (-0.48%) | $10.62 | $10.12 | 642.80 K | $2.00 B |
| 05/08/2026 | $11.03 | $10.48 (-4.99%) | $11.03 | $10.43 | 667.00 K | $2.00 B |
| 05/07/2026 | $10.98 | $10.99 (0.09%) | $11.13 | $10.92 | 458.06 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.
