5 DAY PERFORMANCE
-7.55%
1 MONTH PERFORMANCE
+11.64%
3 MONTH PERFORMANCE
+0.66%
6 MONTH PERFORMANCE
-13.77%
YEAR-TO-DATE PERFORMANCE
-8.43%
1 YEAR PERFORMANCE
-62.61%
Chagee Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.40 | $11.22 (-1.58%) | $11.53 | $11.03 | 690.12 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 |
| 05/06/2026 | $10.92 | $10.96 (0.37%) | $11.17 | $10.82 | 422.01 K | $2.09 B |
| 05/05/2026 | $11.12 | $10.88 (-2.16%) | $11.21 | $10.81 | 350.55 K | $2.08 B |
| 05/04/2026 | $11.00 | $11.12 (1.09%) | $11.44 | $10.96 | 528.43 K | $2.13 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 | $2.12 B |
| 04/29/2026 | $10.95 | $10.68 (-2.47%) | $11.23 | $10.62 | 659.83 K | $2.04 B |
| 04/28/2026 | $10.71 | $10.93 (2.05%) | $11.08 | $10.70 | 455.80 K | $2.09 B |
| 04/27/2026 | $10.67 | $10.71 (0.37%) | $11.13 | $10.50 | 449.77 K | $2.05 B |
| 04/24/2026 | $11.00 | $10.74 (-2.36%) | $11.05 | $10.38 | 535.20 K | $2.05 B |
| 04/23/2026 | $10.99 | $10.92 (-0.64%) | $11.00 | $10.67 | 409.80 K | $2.09 B |
| 04/22/2026 | $10.72 | $11.09 (3.45%) | $11.14 | $10.72 | 600.28 K | $2.12 B |
| 04/21/2026 | $10.39 | $10.60 (2.02%) | $10.96 | $10.39 | 513.90 K | $2.03 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 | $1.99 B |
| 04/16/2026 | $10.36 | $10.31 (-0.48%) | $10.49 | $10.27 | 191.93 K | $1.97 B |
| 04/15/2026 | $10.08 | $10.46 (3.77%) | $10.50 | $10.08 | 318.08 K | $2.00 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 | $1.92 B |
| 04/10/2026 | $9.82 | $9.83 (0.1%) | $9.95 | $9.73 | 228.44 K | $1.88 B |
| 04/09/2026 | $10.05 | $9.73 (-3.18%) | $10.12 | $9.65 | 300.61 K | $1.86 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 | $1.91 B |
| 04/06/2026 | $10.16 | $10.42 (2.56%) | $10.87 | $9.96 | 889.91 K | $1.99 B |
| 04/02/2026 | $9.59 | $10.09 (5.21%) | $10.16 | $9.29 | 1.42 M | $1.93 B |
| 04/01/2026 | $9.30 | $9.16 (-1.51%) | $9.49 | $9.01 | 738.84 K | $1.75 B |
| 03/31/2026 | $9.00 | $9.31 (3.44%) | $9.60 | $8.98 | 2.24 M | $1.78 B |
| 03/30/2026 | $9.65 | $9.61 (-0.41%) | $9.75 | $9.53 | 471.84 K | $1.84 B |
| 03/27/2026 | $9.87 | $9.53 (-3.44%) | $9.93 | $9.51 | 551.60 K | $1.82 B |
| 03/26/2026 | $10.02 | $9.88 (-1.4%) | $10.27 | $9.88 | 363.83 K | $1.89 B |
| 03/25/2026 | $10.21 | $10.12 (-0.88%) | $10.31 | $10.05 | 228.88 K | $1.93 B |
| 03/24/2026 | $10.17 | $10.13 (-0.39%) | $10.40 | $10.11 | 405.10 K | $1.94 B |
| 03/23/2026 | $10.63 | $10.16 (-4.42%) | $10.69 | $10.01 | 621.14 K | $1.94 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.
