Chagee Stock Price History
NASDAQ: CHAConsumer DiscretionaryRestaurantsUSD
11.25-0.08 (-0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CHA price history at a glance
The price history for Chagee (CHA) on this page begins on April 14, 2025, when the stock closed at $32.44; it most recently closed at $11.25 on October 5, 2026. The highest price in this record is $41.80, reached on April 14, 2025; the latest close is 73.1% below that peak. In the last 12 months alone, CHA has lost 30.8%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $41.80
- Date of high
- Apr 14, 2025
- Low since 2025
- $8.98
- Date of low
- Mar 30, 2026
- 52-week high
- $17.66
- 52-week low
- $8.98
- IPO year
- 2025
- Last close
- $11.25
CHA returns
1 week
+2.46%
1 month
-9.64%
3 months
+2.27%
6 months
+14.45%
Year to date
-3.27%
1 year
-30.81%
CHA price return, excluding dividends.
CHA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.25 | -8.61% |
| 2025* | 12.31 | -62.05% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
CHA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.33 | 11.48 | 11.19 | 11.25 | -0.71% | |
| 11.10 | 11.47 | 11.10 | 11.33 | +1.52% | |
| 11.35 | 11.57 | 11.06 | 11.16 | -2.28% | |
| 11.22 | 11.47 | 11.05 | 11.42 | +2.06% | |
| 11.05 | 11.34 | 11.05 | 11.19 | +1.91% | |
| 11.12 | 11.12 | 10.85 | 10.98 | -1.44% | |
| 11.76 | 11.83 | 11.11 | 11.14 | -4.79% | |
| 11.36 | 11.83 | 11.36 | 11.70 | +2.99% | |
| 11.43 | 11.43 | 11.10 | 11.36 | -0.79% | |
| 11.47 | 11.56 | 11.36 | 11.45 | +0.35% | |
| 11.40 | 11.48 | 11.20 | 11.41 | -0.52% | |
| 11.37 | 11.58 | 11.30 | 11.47 | +1.68% | |
| 11.48 | 11.63 | 11.28 | 11.28 | -3.26% | |
| 12.29 | 12.31 | 11.62 | 11.66 | -4.58% | |
| 12.05 | 12.38 | 12.02 | 12.22 | +1.66% | |
| 12.21 | 12.50 | 11.99 | 12.02 | -1.48% | |
| 12.12 | 12.35 | 11.98 | 12.20 | +0.08% | |
| 12.21 | 12.56 | 12.14 | 12.19 | -0.16% | |
| 12.48 | 12.50 | 12.16 | 12.21 | -2.40% | |
| 12.28 | 12.70 | 12.27 | 12.51 | +2.21% | |
| 12.31 | 12.58 | 12.20 | 12.24 | -0.89% | |
| 12.30 | 12.45 | 12.09 | 12.35 | -0.80% | |
| 12.40 | 12.67 | 12.19 | 12.45 | -1.11% | |
| 11.62 | 12.66 | 11.46 | 12.59 | +7.98% | |
| 11.27 | 11.78 | 11.20 | 11.66 | +2.64% | |
| 11.61 | 11.64 | 11.32 | 11.36 | -2.15% | |
| 11.92 | 11.92 | 11.58 | 11.61 | -2.68% | |
| 11.63 | 12.11 | 11.61 | 11.93 | +2.58% | |
| 11.21 | 11.94 | 11.01 | 11.63 | +7.69% | |
| 10.30 | 10.80 | 10.20 | 10.80 | +4.35% | |
| 10.54 | 10.61 | 10.26 | 10.35 | -2.63% | |
| 10.77 | 10.85 | 10.52 | 10.63 | -1.67% | |
| 10.88 | 10.94 | 10.62 | 10.81 | -0.28% | |
| 10.76 | 11.02 | 10.68 | 10.84 | +0.28% | |
| 10.67 | 10.88 | 10.52 | 10.81 | +1.79% | |
| 10.39 | 10.67 | 10.26 | 10.62 | +2.41% | |
| 10.05 | 10.54 | 10.05 | 10.37 | +3.18% | |
| 10.12 | 10.24 | 9.96 | 10.05 | -0.99% | |
| 10.27 | 10.36 | 10.08 | 10.15 | -1.17% | |
| 10.20 | 10.34 | 10.08 | 10.27 | +0.39% | |
| 10.10 | 10.24 | 10.04 | 10.23 | +2.20% | |
| 10.19 | 10.29 | 9.84 | 10.01 | -2.25% | |
| 10.14 | 10.36 | 10.14 | 10.24 | +0.29% | |
| 10.24 | 10.37 | 9.94 | 10.21 | +0.29% | |
| 10.21 | 10.33 | 10.13 | 10.18 | +0.20% | |
| 10.88 | 10.92 | 10.16 | 10.16 | -7.38% | |
| 10.88 | 11.10 | 10.80 | 10.97 | -0.45% | |
| 11.10 | 11.13 | 10.91 | 11.02 | -1.17% | |
| 11.41 | 11.54 | 11.05 | 11.15 | -0.89% | |
| 11.02 | 11.38 | 11.02 | 11.25 | +0.54% | |
| 11.24 | 11.40 | 10.88 | 11.19 | -1.06% | |
| 11.64 | 11.92 | 11.28 | 11.31 | -2.84% | |
| 11.80 | 12.27 | 11.60 | 11.64 | -0.85% | |
| 11.34 | 11.77 | 11.24 | 11.74 | +4.82% | |
| 11.24 | 11.34 | 11.02 | 11.20 | -0.18% | |
| 11.00 | 11.29 | 10.95 | 11.22 | +2.00% | |
| 11.48 | 11.49 | 10.96 | 11.00 | -4.93% | |
| 11.60 | 11.74 | 11.47 | 11.57 | -0.09% | |
| 11.35 | 11.69 | 11.31 | 11.58 | +2.48% | |
| 11.29 | 11.43 | 11.23 | 11.30 | -1.05% | |
| 11.43 | 11.65 | 11.26 | 11.42 | +1.06% | |
| 11.38 | 11.69 | 11.29 | 11.30 | +0.18% | |
| 11.45 | 11.65 | 11.20 | 11.28 | -3.42% | |
| 11.08 | 11.86 | 11.08 | 11.68 | +6.18% | |
| 10.97 | 11.10 | 10.89 | 11.00 | -0.09% | |
| 11.37 | 11.37 | 10.85 | 11.01 | -3.34% | |
| 11.09 | 11.44 | 11.09 | 11.39 | +2.71% | |
| 11.38 | 11.57 | 11.01 | 11.09 | -1.60% | |
| 11.15 | 11.51 | 11.00 | 11.27 | +2.36% | |
| 11.99 | 12.26 | 11.01 | 11.01 | -8.02% | |
| 11.90 | 12.49 | 11.90 | 11.97 | -0.42% | |
| 11.99 | 12.15 | 11.92 | 12.02 | +0.42% | |
| 12.18 | 12.23 | 11.92 | 11.97 | -1.40% | |
| 11.34 | 12.16 | 11.34 | 12.14 | +6.49% | |
| 11.68 | 11.68 | 11.32 | 11.40 | -2.98% | |
| 11.50 | 12.01 | 11.48 | 11.75 | +2.35% | |
| 11.11 | 11.70 | 11.11 | 11.48 | +2.32% | |
| 11.40 | 11.53 | 11.03 | 11.22 | -3.69% | |
| 11.65 | 12.06 | 11.44 | 11.65 | +1.13% | |
| 11.50 | 11.86 | 11.37 | 11.52 | 0.00% | |
| 11.80 | 11.91 | 11.41 | 11.52 | -2.37% | |
| 12.00 | 12.26 | 11.72 | 11.80 | -2.96% | |
| 12.08 | 12.28 | 11.86 | 12.16 | +1.50% | |
| 11.70 | 12.29 | 11.68 | 11.98 | +2.22% | |
| 10.90 | 11.86 | 10.90 | 11.72 | +7.52% | |
| 11.19 | 11.48 | 10.84 | 10.90 | -3.37% | |
| 11.41 | 11.69 | 11.15 | 11.28 | -2.25% | |
| 11.58 | 11.60 | 11.19 | 11.54 | -0.35% | |
| 11.85 | 11.90 | 11.48 | 11.58 | -2.11% | |
| 12.67 | 12.67 | 11.80 | 11.83 | -7.22% | |
| 12.98 | 13.19 | 12.50 | 12.75 | -3.34% | |
| 12.70 | 13.40 | 12.38 | 13.19 | +3.37% | |
| 11.65 | 12.96 | 11.32 | 12.76 | +25.59% | |
| 10.04 | 10.27 | 9.92 | 10.16 | -0.10% | |
| 9.68 | 10.20 | 9.65 | 10.17 | +4.41% | |
| 9.56 | 9.79 | 9.36 | 9.74 | +2.10% | |
| 9.52 | 9.86 | 9.41 | 9.54 | -4.31% | |
| 10.05 | 10.09 | 9.68 | 9.97 | -2.06% | |
| 10.15 | 10.28 | 10.00 | 10.18 | +0.10% | |
| 10.25 | 10.40 | 10.12 | 10.17 | -0.39% | |
| 9.90 | 10.23 | 9.89 | 10.21 | +3.76% | |
| 10.00 | 10.12 | 9.84 | 9.84 | -1.99% | |
| 10.42 | 10.42 | 10.00 | 10.04 | -4.02% | |
| 10.35 | 10.72 | 10.35 | 10.46 | +0.19% | |
| 10.34 | 10.64 | 10.17 | 10.44 | 0.00% | |
| 10.49 | 10.62 | 10.12 | 10.44 | -0.38% | |
| 11.03 | 11.03 | 10.43 | 10.48 | -4.64% | |
| 10.98 | 11.13 | 10.92 | 10.99 | +0.27% | |
| 10.92 | 11.17 | 10.82 | 10.96 | +0.74% | |
| 11.12 | 11.21 | 10.81 | 10.88 | -2.16% | |
| 11.00 | 11.44 | 10.96 | 11.12 | +1.46% | |
| 11.10 | 11.10 | 10.96 | 10.96 | -1.26% | |
| 10.73 | 11.20 | 10.71 | 11.10 | +3.93% | |
| 10.95 | 11.23 | 10.62 | 10.68 | -2.29% | |
| 10.71 | 11.08 | 10.70 | 10.93 | +2.05% | |
| 10.67 | 11.13 | 10.50 | 10.71 | -0.28% | |
| 11.00 | 11.05 | 10.38 | 10.74 | -1.65% | |
| 10.99 | 11.00 | 10.67 | 10.92 | -1.53% | |
| 10.72 | 11.14 | 10.72 | 11.09 | +4.62% | |
| 10.39 | 10.96 | 10.39 | 10.60 | +2.12% | |
| 10.31 | 10.45 | 10.29 | 10.38 | -0.10% | |
| 10.31 | 10.58 | 10.31 | 10.39 | +0.78% | |
| 10.36 | 10.49 | 10.27 | 10.31 | -1.43% | |
| 10.08 | 10.50 | 10.08 | 10.46 | +2.85% | |
| 10.03 | 10.33 | 10.02 | 10.17 | +1.40% | |
| 9.80 | 10.10 | 9.70 | 10.03 | +2.03% | |
| 9.82 | 9.95 | 9.73 | 9.83 | +1.03% | |
| 10.05 | 10.12 | 9.65 | 9.73 | -3.38% | |
| 10.33 | 10.50 | 10.04 | 10.07 | +0.80% | |
| 10.41 | 10.42 | 9.90 | 9.99 | -4.13% | |
| 10.16 | 10.87 | 9.96 | 10.42 | +3.27% | |
| 9.59 | 10.16 | 9.29 | 10.09 | +10.15% | |
| 9.30 | 9.49 | 9.01 | 9.16 | -1.61% | |
| 9.00 | 9.60 | 8.98 | 9.31 | -3.12% | |
| 9.65 | 9.75 | 9.53 | 9.61 | +0.84% | |
| 9.87 | 9.93 | 9.51 | 9.53 | -3.54% | |
| 10.02 | 10.27 | 9.88 | 9.88 | -2.37% | |
| 10.21 | 10.31 | 10.05 | 10.12 | -0.10% | |
| 10.17 | 10.40 | 10.11 | 10.13 | -0.30% | |
| 10.63 | 10.69 | 10.01 | 10.16 | -3.97% | |
| 10.84 | 11.09 | 10.55 | 10.58 | -1.40% | |
| 10.80 | 10.86 | 10.50 | 10.73 | -2.45% | |
| 11.11 | 11.16 | 10.80 | 11.00 | -2.40% | |
| 11.17 | 11.55 | 11.17 | 11.27 | +1.62% | |
| 11.31 | 11.32 | 11.00 | 11.09 | -0.63% | |
| 10.82 | 11.20 | 10.76 | 11.16 | +2.29% | |
| 10.89 | 11.20 | 10.86 | 10.91 | +0.18% | |
| 10.75 | 11.00 | 10.66 | 10.89 | +1.68% | |
| 10.65 | 10.87 | 10.36 | 10.71 | +0.56% | |
| 10.62 | 10.66 | 10.31 | 10.65 | -1.57% | |
| 10.62 | 10.95 | 10.62 | 10.82 | +0.37% | |
| 10.68 | 10.81 | 10.52 | 10.78 | +1.89% | |
| 10.72 | 10.85 | 10.55 | 10.58 | -1.31% | |
| 10.70 | 10.78 | 10.47 | 10.72 | -2.90% | |
| 10.56 | 11.15 | 10.53 | 11.04 | +1.01% | |
| 11.20 | 11.41 | 10.88 | 10.93 | -1.97% | |
| 10.85 | 11.49 | 10.79 | 11.15 | +2.01% | |
| 10.72 | 11.01 | 10.72 | 10.93 | +1.77% | |
| 10.24 | 10.87 | 10.24 | 10.74 | +4.88% | |
| 10.35 | 10.60 | 10.21 | 10.24 | -0.97% | |
| 10.42 | 10.79 | 10.30 | 10.34 | -1.99% | |
| 10.70 | 10.80 | 10.50 | 10.55 | -2.50% | |
| 10.52 | 11.00 | 10.52 | 10.82 | +2.17% | |
| 10.40 | 10.65 | 10.25 | 10.59 | +2.72% | |
| 10.30 | 10.43 | 10.10 | 10.31 | +1.08% | |
| 10.38 | 10.38 | 9.95 | 10.20 | -1.07% | |
| 10.74 | 10.86 | 10.17 | 10.31 | -3.82% | |
| 10.70 | 11.00 | 10.66 | 10.72 | +0.28% | |
| 10.98 | 10.98 | 10.35 | 10.69 | -2.73% | |
| 10.98 | 11.06 | 10.61 | 10.99 | +3.68% | |
| 11.06 | 11.18 | 10.60 | 10.60 | -5.19% | |
| 11.21 | 11.45 | 11.02 | 11.18 | +1.27% | |
| 11.46 | 11.53 | 10.90 | 11.04 | -3.83% | |
| 11.74 | 11.92 | 11.40 | 11.48 | -2.05% | |
| 12.18 | 12.26 | 11.69 | 11.72 | -2.82% | |
| 12.08 | 12.18 | 11.97 | 12.06 | +0.67% | |
| 12.20 | 12.44 | 11.98 | 11.98 | -1.64% | |
| 12.19 | 12.34 | 12.05 | 12.18 | -0.08% | |
| 12.27 | 12.45 | 12.13 | 12.19 | -0.65% | |
| 12.40 | 12.40 | 12.10 | 12.27 | -1.05% | |
| 11.90 | 12.47 | 11.90 | 12.40 | +4.20% | |
| 12.16 | 12.30 | 11.70 | 11.90 | -1.57% | |
| 12.01 | 12.53 | 12.01 | 12.09 | 0.00% | |
| 12.18 | 12.33 | 11.92 | 12.09 | -2.11% | |
| 11.86 | 12.55 | 11.86 | 12.35 | +3.96% | |
| 12.12 | 12.20 | 11.82 | 11.88 | -2.14% | |
| 12.58 | 12.68 | 12.10 | 12.14 | -3.50% | |
| 13.28 | 13.36 | 12.47 | 12.58 | -4.48% | |
| 13.05 | 13.20 | 12.69 | 13.17 | +2.17% | |
| 13.42 | 13.73 | 12.78 | 12.89 | -3.59% | |
| 12.96 | 13.44 | 12.81 | 13.37 | +2.45% | |
| 12.47 | 13.33 | 12.46 | 13.05 | +3.57% | |
| 12.28 | 12.80 | 12.28 | 12.60 | +2.36% | |
| 11.93 | 12.53 | 11.90 | 12.31 | +5.85% | |
| 11.68 | 11.92 | 11.51 | 11.63 | -0.43% | |
| 11.90 | 11.95 | 11.57 | 11.68 | -1.85% | |
| 11.79 | 12.15 | 11.07 | 11.90 | 0.00% | |
| 11.10 | 11.97 | 10.26 | 11.90 | -2.54% | |
| 12.44 | 12.44 | 11.98 | 12.21 | -1.93% | |
| 12.35 | 12.66 | 12.18 | 12.45 | +0.81% | |
| 12.59 | 12.67 | 12.32 | 12.35 | -0.80% | |
| 12.60 | 12.81 | 12.27 | 12.45 | +1.63% | |
| 13.55 | 13.58 | 12.19 | 12.25 | -9.06% | |
| 13.65 | 13.95 | 13.46 | 13.47 | -1.61% | |
| 14.08 | 14.10 | 13.55 | 13.69 | -3.46% | |
| 13.65 | 14.44 | 13.65 | 14.18 | +3.88% | |
| 13.71 | 14.12 | 13.58 | 13.65 | -0.44% | |
| 13.45 | 13.92 | 13.35 | 13.71 | +1.63% | |
| 13.40 | 13.74 | 13.36 | 13.49 | -0.15% | |
| 13.40 | 13.58 | 13.10 | 13.51 | -1.60% | |
| 14.29 | 14.29 | 12.99 | 13.73 | -5.83% | |
| 14.60 | 14.63 | 13.27 | 14.58 | -0.14% | |
| 15.21 | 15.35 | 13.09 | 14.60 | -4.45% | |
| 16.06 | 16.06 | 15.07 | 15.28 | -5.91% | |
| 16.00 | 16.56 | 15.25 | 16.24 | +2.14% | |
| 14.97 | 16.36 | 14.90 | 15.90 | +6.07% | |
| 14.50 | 15.49 | 14.50 | 14.99 | +6.09% | |
| 14.30 | 14.44 | 13.90 | 14.13 | -0.49% | |
| 13.21 | 14.27 | 13.11 | 14.20 | +6.69% | |
| 13.66 | 13.75 | 13.24 | 13.31 | -2.56% | |
| 13.07 | 13.76 | 13.07 | 13.66 | +4.51% | |
| 14.22 | 14.34 | 13.04 | 13.07 | -8.09% | |
| 14.52 | 14.68 | 14.21 | 14.22 | -2.60% | |
| 14.20 | 14.81 | 14.20 | 14.60 | +2.17% | |
| 14.72 | 14.80 | 14.25 | 14.29 | -2.92% | |
| 14.97 | 15.19 | 14.71 | 14.72 | -3.92% | |
| 15.00 | 15.93 | 15.00 | 15.32 | +2.54% | |
| 15.02 | 15.65 | 14.92 | 14.94 | +1.36% | |
| 14.62 | 15.13 | 14.62 | 14.74 | +0.89% | |
| 15.20 | 15.38 | 14.57 | 14.61 | -0.14% | |
| 14.53 | 14.71 | 14.24 | 14.63 | -1.81% | |
| 15.22 | 15.22 | 14.50 | 14.90 | -1.52% | |
| 15.00 | 15.48 | 14.91 | 15.13 | +1.68% | |
| 15.00 | 15.28 | 14.82 | 14.88 | -2.23% | |
| 15.61 | 15.65 | 15.06 | 15.22 | -2.75% | |
| 15.50 | 15.75 | 15.48 | 15.65 | +0.45% | |
| 15.91 | 15.95 | 15.51 | 15.58 | -2.01% | |
| 16.55 | 16.66 | 15.87 | 15.90 | -3.93% | |
| 17.04 | 17.09 | 16.34 | 16.55 | -3.39% | |
| 17.40 | 17.48 | 16.90 | 17.13 | -1.21% | |
| 17.58 | 17.60 | 17.22 | 17.34 | -1.20% | |
| 16.83 | 17.66 | 16.83 | 17.55 | +3.66% | |
| 17.28 | 17.37 | 16.82 | 16.93 | -2.48% | |
| 16.90 | 17.40 | 16.63 | 17.36 | +1.46% | |
| 15.96 | 17.12 | 15.94 | 17.11 | +7.07% | |
| 15.78 | 15.99 | 15.41 | 15.98 | -0.12% | |
| 16.39 | 16.50 | 15.82 | 16.00 | -2.74% | |
| 16.59 | 16.74 | 16.26 | 16.45 | +0.30% | |
| 15.82 | 16.70 | 15.65 | 16.40 | +1.86% | |
| 16.11 | 16.60 | 16.00 | 16.10 | +1.51% | |
| 16.63 | 17.30 | 15.79 | 15.86 | -2.46% | |
| 16.79 | 16.85 | 16.18 | 16.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHA chart for longer ranges.