NasdaqGS - Nasdaq Real Time Price
USD
Chagee Holdings Limited (CHA)
12.05
+0.03
(+0.25%)
At close: October 30 at 4:00:01 PM EDT
12.10
+0.05
(+0.41%)
After hours: October 30 at 4:28:24 PM EDT
Trade CHA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.13
12.34
12.00
12.05
12.05
922,700
Oct 29, 2026
11.69
12.11
11.66
12.02
12.02
414,300
Oct 28, 2026
12.20
12.27
11.59
11.69
11.69
574,100
Oct 27, 2026
12.29
12.30
12.02
12.25
12.25
444,600
Oct 26, 2026
12.36
12.56
12.28
12.41
12.41
408,400
Oct 23, 2026
12.40
12.50
12.26
12.36
12.36
443,200
Oct 22, 2026
12.73
12.73
12.39
12.46
12.46
470,400
Oct 21, 2026
12.55
13.13
12.48
12.95
12.95
1,382,400
Oct 20, 2026
12.39
12.58
12.30
12.48
12.48
523,200
Oct 19, 2026
12.32
12.38
12.10
12.34
12.34
414,600
Oct 16, 2026
12.49
12.65
12.22
12.30
12.30
446,600
Oct 15, 2026
12.20
12.58
12.10
12.44
12.44
940,800
Oct 14, 2026
12.34
12.52
12.08
12.29
12.29
544,000
Oct 13, 2026
11.86
12.53
11.71
12.52
12.52
867,200
Oct 12, 2026
11.57
12.00
11.00
11.97
11.97
1,471,800
Oct 9, 2026
11.33
11.48
11.19
11.25
11.25
352,800
Oct 8, 2026
11.10
11.47
11.10
11.33
11.33
582,500
Oct 7, 2026
11.35
11.56
11.06
11.16
11.16
538,100
Oct 6, 2026
11.22
11.47
11.05
11.42
11.42
594,100
Oct 5, 2026
11.05
11.34
11.05
11.19
11.19
629,300
Oct 2, 2026
11.12
11.12
10.85
10.98
10.98
575,000
Oct 1, 2026
11.76
11.83
11.10
11.14
11.14
698,900
Sep 30, 2026
11.36
11.82
11.36
11.70
11.70
982,500
Sep 29, 2026
11.43
11.43
11.10
11.36
11.36
856,800
Sep 28, 2026
11.47
11.56
11.36
11.45
11.45
658,600
Sep 25, 2026
11.40
11.48
11.20
11.41
11.41
710,400
Sep 24, 2026
11.37
11.58
11.30
11.47
11.47
726,700
Sep 23, 2026
11.48
11.63
11.28
11.28
11.28
731,200
Sep 22, 2026
12.29
12.31
11.62
11.66
11.66
1,100,400
Sep 21, 2026
12.05
12.38
12.02
12.22
12.22
989,100
Sep 18, 2026
12.21
12.50
11.99
12.02
12.02
2,101,500
Sep 17, 2026
12.12
12.35
11.98
12.20
12.20
906,700
Sep 16, 2026
12.21
12.56
12.14
12.19
12.19
961,500
Sep 15, 2026
12.48
12.50
12.15
12.21
12.21
1,019,800
Sep 14, 2026
12.28
12.70
12.27
12.51
12.51
1,868,500
Sep 11, 2026
12.31
12.58
12.20
12.24
12.24
897,400
Sep 10, 2026
12.30
12.45
12.09
12.35
12.35
1,309,000
Sep 9, 2026
12.40
12.66
12.19
12.45
12.45
1,049,700
Sep 8, 2026
11.62
12.66
11.46
12.59
12.59
2,655,100
Sep 4, 2026
11.27
11.78
11.20
11.66
11.66
1,750,500
Sep 3, 2026
11.61
11.64
11.32
11.36
11.36
1,165,800
Sep 2, 2026
11.92
11.92
11.58
11.61
11.61
876,500
Sep 1, 2026
11.63
12.11
11.61
11.93
11.93
2,692,700
Aug 31, 2026
11.21
11.94
11.01
11.63
11.63
3,994,900
Aug 28, 2026
10.30
10.80
10.20
10.80
10.80
2,011,700
Aug 27, 2026
10.54
10.61
10.26
10.35
10.35
741,200
Aug 26, 2026
10.77
10.85
10.52
10.63
10.63
299,800
Aug 25, 2026
10.88
10.94
10.61
10.81
10.81
315,000
Aug 24, 2026
10.76
11.02
10.68
10.84
10.84
428,300
Aug 21, 2026
10.67
10.88
10.52
10.81
10.81
531,900
Aug 20, 2026
10.39
10.67
10.26
10.62
10.62
377,500
Aug 19, 2026
10.05
10.53
10.05
10.37
10.37
805,300
Aug 18, 2026
10.12
10.24
9.96
10.05
10.05
572,300
Aug 17, 2026
10.27
10.36
10.08
10.15
10.15
564,200
Aug 14, 2026
10.20
10.34
10.08
10.27
10.27
320,400
Aug 13, 2026
10.10
10.23
10.04
10.23
10.23
480,800
Aug 12, 2026
10.19
10.29
9.84
10.01
10.01
648,600
Aug 11, 2026
10.14
10.36
10.14
10.24
10.24
355,600
Aug 10, 2026
10.24
10.37
9.94
10.21
10.21
936,700
Aug 7, 2026
10.21
10.33
10.13
10.18
10.18
315,000
Aug 6, 2026
10.88
10.92
10.15
10.16
10.16
929,500
Aug 5, 2026
10.88
11.10
10.80
10.97
10.97
334,100
Aug 4, 2026
11.10
11.13
10.91
11.02
11.02
433,000
Aug 3, 2026
11.41
11.54
11.05
11.15
11.15
394,200
Jul 31, 2026
11.02
11.38
11.02
11.25
11.25
386,600
Jul 30, 2026
11.24
11.40
10.88
11.19
11.19
337,100
Jul 29, 2026
11.64
11.92
11.28
11.31
11.31
361,700
Jul 28, 2026
11.80
12.27
11.60
11.64
11.64
520,100
Jul 27, 2026
11.34
11.77
11.24
11.74
11.74
407,300
Jul 24, 2026
11.24
11.34
11.02
11.20
11.20
492,400
Jul 23, 2026
11.00
11.28
10.95
11.22
11.22
363,400
Jul 22, 2026
11.48
11.49
10.96
11.00
11.00
410,800
Jul 21, 2026
11.60
11.74
11.47
11.57
11.57
316,000
Jul 20, 2026
11.35
11.69
11.31
11.58
11.58
314,700
Jul 17, 2026
11.29
11.43
11.23
11.30
11.30
328,000
Jul 16, 2026
11.43
11.65
11.26
11.42
11.42
492,700
Jul 15, 2026
11.38
11.69
11.29
11.30
11.30
415,700
Jul 14, 2026
11.45
11.65
11.20
11.28
11.28
393,000
Jul 13, 2026
11.08
11.86
11.08
11.68
11.68
569,200
Jul 10, 2026
10.97
11.10
10.89
11.00
11.00
468,900
Jul 9, 2026
11.37
11.37
10.85
11.01
11.01
658,400
Jul 8, 2026
11.09
11.44
11.09
11.39
11.39
324,500
Jul 7, 2026
11.38
11.57
11.01
11.09
11.09
476,400
Jul 6, 2026
11.15
11.51
11.00
11.27
11.27
578,200
Jul 2, 2026
11.99
12.26
11.01
11.01
11.01
1,464,500
Jul 1, 2026
11.90
12.49
11.90
11.97
11.97
1,476,700
Jun 30, 2026
11.99
12.15
11.92
12.02
12.02
625,400
Jun 29, 2026
12.18
12.23
11.92
11.97
11.97
427,600
Jun 26, 2026
11.34
12.16
11.34
12.14
12.14
763,100
Jun 25, 2026
11.68
11.68
11.32
11.40
11.40
573,200
Jun 24, 2026
11.50
12.01
11.48
11.75
11.75
832,400
Jun 23, 2026
11.11
11.70
11.11
11.48
11.48
713,000
Jun 22, 2026
11.40
11.52
11.03
11.22
11.22
690,500
Jun 18, 2026
11.65
12.06
11.44
11.65
11.65
1,459,500
Jun 17, 2026
11.50
11.85
11.36
11.52
11.52
422,400
Jun 16, 2026
11.80
11.91
11.40
11.52
11.52
531,800
Jun 15, 2026
12.00
12.26
11.72
11.80
11.80
461,000
Jun 12, 2026
12.08
12.28
11.86
12.16
12.16
668,400
Jun 11, 2026
11.70
12.29
11.68
11.98
11.98
988,000
Jun 10, 2026
10.90
11.86
10.90
11.72
11.72
1,294,700
Jun 9, 2026
11.19
11.48
10.84
10.90
10.90
608,300
Jun 8, 2026
11.41
11.69
11.15
11.28
11.28
462,400
Jun 5, 2026
11.58
11.60
11.19
11.54
11.54
815,600
Jun 4, 2026
11.85
11.90
11.48
11.58
11.58
665,400
Jun 3, 2026
12.67
12.67
11.80
11.83
11.83
1,481,000
Jun 2, 2026
12.98
13.19
12.50
12.75
12.75
1,388,400
Jun 1, 2026
12.70
13.40
12.38
13.19
13.19
1,915,200
May 29, 2026
11.65
12.96
11.32
12.76
12.76
3,862,900
May 28, 2026
10.04
10.27
9.92
10.16
10.16
527,200
May 27, 2026
9.68
10.20
9.65
10.17
10.17
614,300
May 26, 2026
9.56
9.79
9.36
9.74
9.74
423,500
May 22, 2026
9.52
9.85
9.41
9.54
9.54
890,100
May 21, 2026
10.05
10.09
9.68
9.97
9.97
412,600
May 20, 2026
10.15
10.27
10.00
10.18
10.18
332,100
May 19, 2026
10.25
10.40
10.12
10.17
10.17
347,900
May 18, 2026
9.90
10.23
9.89
10.21
10.21
387,300
May 15, 2026
10.00
10.12
9.84
9.84
9.84
230,300
May 14, 2026
10.42
10.42
10.00
10.04
10.04
585,300
May 13, 2026
10.35
10.72
10.35
10.46
10.46
310,700
May 12, 2026
10.34
10.64
10.17
10.44
10.44
351,800
May 11, 2026
10.49
10.62
10.12
10.44
10.44
642,800
May 8, 2026
11.03
11.03
10.43
10.48
10.48
667,000
May 7, 2026
10.98
11.13
10.92
10.99
10.99
458,000
May 6, 2026
10.92
11.16
10.82
10.96
10.96
422,000
May 5, 2026
11.12
11.20
10.81
10.88
10.88
350,500
May 4, 2026
11.00
11.44
10.96
11.12
11.12
528,400
May 1, 2026
11.10
11.10
10.95
10.96
10.96
245,100
Apr 30, 2026
10.73
11.20
10.71
11.10
11.10
411,100
Apr 29, 2026
10.95
11.23
10.62
10.68
10.68
659,600
Apr 28, 2026
10.71
11.08
10.69
10.93
10.93
455,700
Apr 27, 2026
10.67
11.13
10.50
10.71
10.71
449,600
Apr 24, 2026
11.00
11.05
10.38
10.74
10.74
535,200
Apr 23, 2026
10.99
11.00
10.67
10.92
10.92
409,800
Apr 22, 2026
10.72
11.14
10.72
11.09
11.09
599,900
Apr 21, 2026
10.39
10.96
10.39
10.60
10.60
513,800
Apr 20, 2026
10.31
10.45
10.29
10.38
10.38
273,200
Apr 17, 2026
10.31
10.58
10.31
10.39
10.39
240,000
Apr 16, 2026
10.36
10.49
10.27
10.31
10.31
191,900
Apr 15, 2026
10.08
10.50
10.08
10.46
10.46
317,800
Apr 14, 2026
10.03
10.33
10.02
10.17
10.17
356,400
Apr 13, 2026
9.80
10.10
9.70
10.03
10.03
441,400
Apr 10, 2026
9.82
9.95
9.73
9.83
9.83
228,400
Apr 9, 2026
10.05
10.12
9.65
9.73
9.73
300,500
Apr 8, 2026
10.33
10.50
10.04
10.07
10.07
371,900
Apr 7, 2026
10.41
10.42
9.90
9.99
9.99
324,500
Apr 6, 2026
10.16
10.87
9.96
10.42
10.42
889,700
Apr 2, 2026
9.59
10.16
9.29
10.09
10.09
1,419,600
Apr 1, 2026
9.30
9.49
9.01
9.16
9.16
738,800
Mar 31, 2026
9.00
9.60
8.98
9.31
9.31
2,240,200
Mar 30, 2026
9.65
9.75
9.53
9.61
9.61
471,400
Mar 27, 2026
9.87
9.93
9.51
9.53
9.53
551,600
Mar 26, 2026
10.02
10.27
9.88
9.88
9.88
363,800
Mar 25, 2026
10.21
10.31
10.05
10.12
10.12
228,700
Mar 24, 2026
10.17
10.40
10.11
10.13
10.13
405,100
Mar 23, 2026
10.63
10.69
10.01
10.16
10.16
620,900
Mar 20, 2026
10.84
11.09
10.55
10.58
10.58
730,700
Mar 19, 2026
10.80
10.86
10.50
10.73
10.73
428,300
Mar 18, 2026
11.11
11.16
10.80
11.00
11.00
503,500
Mar 17, 2026
11.17
11.55
11.17
11.27
11.27
254,700
Mar 16, 2026
11.31
11.32
10.99
11.09
11.09
251,300
Mar 13, 2026
10.82
11.20
10.76
11.16
11.16
278,900
Mar 12, 2026
10.89
11.20
10.85
10.91
10.91
456,200
Mar 11, 2026
10.75
11.00
10.66
10.89
10.89
460,900
Mar 10, 2026
10.65
10.87
10.36
10.71
10.71
661,900
Mar 9, 2026
10.62
10.65
10.31
10.65
10.65
459,000
Mar 6, 2026
10.62
10.95
10.62
10.82
10.82
304,900
Mar 5, 2026
10.68
10.81
10.52
10.78
10.78
365,800
Mar 4, 2026
10.72
10.85
10.55
10.58
10.58
343,900
Mar 3, 2026
10.70
10.78
10.47
10.72
10.72
528,000
Mar 2, 2026
10.56
11.15
10.53
11.04
11.04
652,300
Feb 27, 2026
11.20
11.41
10.88
10.93
10.93
347,600
Feb 26, 2026
10.85
11.49
10.79
11.15
11.15
772,300
Feb 25, 2026
10.72
11.01
10.72
10.93
10.93
349,200
Feb 24, 2026
10.24
10.87
10.24
10.74
10.74
371,200
Feb 23, 2026
10.35
10.60
10.21
10.24
10.24
399,700
Feb 20, 2026
10.42
10.79
10.30
10.34
10.34
250,700
Feb 19, 2026
10.70
10.80
10.50
10.55
10.55
181,200
Feb 18, 2026
10.52
11.00
10.52
10.82
10.82
184,000
Feb 17, 2026
10.40
10.65
10.25
10.59
10.59
418,100
Feb 13, 2026
10.30
10.43
10.10
10.31
10.31
368,900
Feb 12, 2026
10.38
10.38
9.95
10.20
10.20
840,500
Feb 11, 2026
10.74
10.86
10.17
10.31
10.31
992,400
Feb 10, 2026
10.70
11.00
10.66
10.72
10.72
512,900
Feb 9, 2026
10.98
10.98
10.35
10.69
10.69
1,058,300
Feb 6, 2026
10.98
11.06
10.61
10.99
10.99
688,200
Feb 5, 2026
11.06
11.18
10.60
10.60
10.60
775,800
Feb 4, 2026
11.20
11.45
11.02
11.18
11.18
640,900
Feb 3, 2026
11.46
11.53
10.90
11.04
11.04
881,300
Feb 2, 2026
11.74
11.92
11.40
11.48
11.48
685,500
Jan 30, 2026
12.18
12.26
11.69
11.72
11.72
553,000
Jan 29, 2026
12.08
12.18
11.97
12.06
12.06
224,300
Jan 28, 2026
12.20
12.44
11.98
11.98
11.98
401,200
Jan 27, 2026
12.19
12.34
12.05
12.18
12.18
430,500
Jan 26, 2026
12.27
12.45
12.13
12.19
12.19
316,100
Jan 23, 2026
12.40
12.40
12.10
12.27
12.27
237,500
Jan 22, 2026
11.90
12.47
11.90
12.40
12.40
493,200
Jan 21, 2026
12.16
12.30
11.70
11.90
11.90
559,200
Jan 20, 2026
12.01
12.53
12.01
12.09
12.09
574,200
Jan 16, 2026
12.18
12.32
11.92
12.09
12.09
466,000
Jan 15, 2026
11.86
12.55
11.86
12.35
12.35
882,100
Jan 14, 2026
12.12
12.20
11.82
11.88
11.88
739,600
Jan 13, 2026
12.58
12.68
12.10
12.14
12.14
623,400
Jan 12, 2026
13.28
13.36
12.47
12.58
12.58
1,189,000
Jan 9, 2026
13.05
13.20
12.69
13.17
13.17
937,900
Jan 8, 2026
13.42
13.73
12.78
12.89
12.89
1,202,500
Jan 7, 2026
12.96
13.44
12.81
13.37
13.37
2,011,000
Jan 6, 2026
12.47
13.33
12.45
13.05
13.05
1,853,100
Jan 5, 2026
12.28
12.80
12.28
12.60
12.60
852,000
Jan 2, 2026
11.93
12.52
11.90
12.31
12.31
1,165,700
Dec 31, 2025
11.68
11.92
11.51
11.63
11.63
1,590,900
Dec 30, 2025
11.90
11.95
11.57
11.68
11.68
919,800
Dec 29, 2025
11.79
12.15
11.07
11.90
11.90
1,866,800
Dec 26, 2025
11.10
11.97
10.26
11.90
11.90
5,027,100
Dec 24, 2025
12.44
12.44
11.98
12.21
12.21
612,800
Dec 23, 2025
12.35
12.66
12.18
12.45
12.45
638,400
Dec 22, 2025
12.59
12.67
12.32
12.35
12.35
504,800
Dec 19, 2025
12.60
12.81
12.27
12.45
12.45
1,653,800
Dec 18, 2025
13.55
13.58
12.19
12.25
12.25
1,995,500
Dec 17, 2025
13.65
13.94
13.46
13.47
13.47
416,900
Dec 16, 2025
14.08
14.10
13.55
13.69
13.69
415,800
Dec 15, 2025
13.65
14.44
13.65
14.18
14.18
777,700
Dec 12, 2025
13.71
14.12
13.58
13.65
13.65
403,900
Dec 11, 2025
13.45
13.91
13.35
13.71
13.71
455,700
Dec 10, 2025
13.40
13.74
13.36
13.49
13.49
398,900
Dec 9, 2025
13.40
13.58
13.10
13.51
13.51
675,300
Dec 8, 2025
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
14.29
14.29
12.99
13.73
13.73
1,162,600
Dec 5, 2025
14.60
14.63
13.27
14.58
13.66
1,567,700
Dec 4, 2025
15.20
15.35
13.09
14.60
13.68
2,149,500
Dec 3, 2025
16.06
16.06
15.07
15.28
14.32
928,800
Dec 2, 2025
16.00
16.56
15.25
16.24
15.22
889,300
Dec 1, 2025
14.97
16.36
14.90
15.90
14.90
1,082,100
Nov 28, 2025
14.50
15.49
14.50
14.99
14.04
1,022,800
Nov 26, 2025
14.30
14.44
13.90
14.13
13.24
535,800
Nov 25, 2025
13.21
14.27
13.11
14.20
13.30
659,200
Nov 24, 2025
13.66
13.75
13.24
13.31
12.47
509,500
Nov 21, 2025
13.07
13.76
13.07
13.66
12.80
466,300
Nov 20, 2025
14.22
14.34
13.04
13.07
12.25
1,014,300
Nov 19, 2025
14.52
14.68
14.21
14.22
13.32
370,600
Nov 18, 2025
14.20
14.81
14.20
14.60
13.68
446,100
Nov 17, 2025
14.72
14.80
14.25
14.29
13.39
393,200
Nov 14, 2025
14.97
15.19
14.71
14.72
13.79
668,500
Nov 13, 2025
15.00
15.93
15.00
15.32
14.35
856,300
Nov 12, 2025
15.02
15.65
14.92
14.94
14.00
626,800
Nov 11, 2025
14.62
15.13
14.62
14.74
13.81
606,600
Nov 10, 2025
15.20
15.38
14.57
14.61
13.69
991,500
Nov 7, 2025
14.53
14.70
14.24
14.63
13.71
862,800
Nov 6, 2025
15.22
15.22
14.50
14.90
13.96
729,500
Nov 5, 2025
15.00
15.48
14.91
15.13
14.18
697,200
Nov 4, 2025
15.00
15.28
14.82
14.88
13.94
556,900
Nov 3, 2025
15.61
15.65
15.06
15.22
14.26
675,500
Oct 31, 2025
15.50
15.75
15.48
15.65
14.66
410,700
