Chagee Holdings Ltd. (CHA) stock
CHANasdaqRetail-Eating & Drinking PlacesFiscal year ends December 31
$14.37+0.86 (+6.37%)
Close on Nov 13, 2026Market cap $2.74BP/E 15.5Yield –
Price history
Chagee share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$14.37
+6.37% on the day
52-week range
$8.98 – $16.56
-13.2% from the high
Change over 52 weeks
-6.2%
From $15.32 on Nov 13, 2025
Average volume
807,707
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $13.72 | $14.56 | $13.33 | $14.37 | +6.37% | 1,849,670 |
| Nov 12, 2026 | $13.00 | $13.75 | $12.55 | $13.51 | +9.57% | 2,470,692 |
| Nov 11, 2026 | $12.43 | $12.55 | $12.25 | $12.33 | -0.80% | 476,071 |
| Nov 10, 2026 | $12.45 | $12.57 | $12.32 | $12.43 | -1.11% | 354,618 |
| Nov 9, 2026 | $12.31 | $12.59 | $12.14 | $12.57 | +1.13% | 769,939 |
| Nov 6, 2026 | $12.33 | $12.69 | $12.23 | $12.43 | +1.22% | 536,120 |
| Nov 5, 2026 | $12.85 | $12.97 | $12.22 | $12.28 | -3.84% | 1,286,722 |
| Nov 4, 2026 | $12.78 | $13.01 | $12.75 | $12.77 | +1.35% | 699,028 |
| Nov 3, 2026 | $12.66 | $12.91 | $12.42 | $12.60 | -0.47% | 815,198 |
| Nov 2, 2026 | $12.17 | $12.82 | $12.16 | $12.66 | +5.06% | 784,321 |
| Oct 30, 2026 | $12.13 | $12.34 | $12.00 | $12.05 | +0.25% | 922,680 |
| Oct 29, 2026 | $11.69 | $12.11 | $11.66 | $12.02 | +2.82% | 414,503 |
| Oct 28, 2026 | $12.20 | $12.27 | $11.59 | $11.69 | -4.57% | 574,372 |
| Oct 27, 2026 | $12.29 | $12.30 | $12.02 | $12.25 | -1.29% | 444,588 |
| Oct 26, 2026 | $12.36 | $12.56 | $12.28 | $12.41 | +0.40% | 408,414 |
| Oct 23, 2026 | $12.40 | $12.50 | $12.26 | $12.36 | -0.80% | 443,495 |
| Oct 22, 2026 | $12.73 | $12.73 | $12.39 | $12.46 | -3.78% | 470,507 |
| Oct 21, 2026 | $12.55 | $13.13 | $12.49 | $12.95 | +3.77% | 1,382,609 |
| Oct 20, 2026 | $12.39 | $12.58 | $12.30 | $12.48 | +1.13% | 530,253 |
| Oct 19, 2026 | $12.32 | $12.38 | $12.10 | $12.34 | +0.33% | 416,346 |
| Oct 16, 2026 | $12.49 | $12.65 | $12.22 | $12.30 | -1.13% | 446,658 |
| Oct 15, 2026 | $12.20 | $12.58 | $12.10 | $12.44 | +1.22% | 941,320 |
| Oct 14, 2026 | $12.34 | $12.52 | $12.08 | $12.29 | -1.84% | 545,497 |
| Oct 13, 2026 | $11.86 | $12.53 | $11.71 | $12.52 | +4.59% | 867,339 |
| Oct 12, 2026 | $11.57 | $12.00 | $11.00 | $11.97 | +6.40% | 1,471,886 |
| Oct 9, 2026 | $11.33 | $11.48 | $11.19 | $11.25 | -0.71% | 352,760 |
| Oct 8, 2026 | $11.10 | $11.47 | $11.10 | $11.33 | +1.52% | 590,884 |
| Oct 7, 2026 | $11.35 | $11.57 | $11.06 | $11.16 | -2.28% | 538,107 |
| Oct 6, 2026 | $11.22 | $11.47 | $11.05 | $11.42 | +2.06% | 594,110 |
| Oct 5, 2026 | $11.05 | $11.34 | $11.05 | $11.19 | +1.91% | 629,345 |
| Oct 2, 2026 | $11.12 | $11.12 | $10.85 | $10.98 | -1.44% | 574,984 |
| Oct 1, 2026 | $11.76 | $11.83 | $11.11 | $11.14 | -4.79% | 700,507 |
| Sep 30, 2026 | $11.36 | $11.83 | $11.36 | $11.70 | +2.99% | 982,497 |
| Sep 29, 2026 | $11.43 | $11.43 | $11.10 | $11.36 | -0.79% | 856,839 |
| Sep 28, 2026 | $11.47 | $11.56 | $11.36 | $11.45 | +0.35% | 658,613 |
| Sep 25, 2026 | $11.40 | $11.48 | $11.20 | $11.41 | -0.52% | 710,359 |
| Sep 24, 2026 | $11.37 | $11.58 | $11.30 | $11.47 | +1.68% | 726,669 |
| Sep 23, 2026 | $11.48 | $11.63 | $11.28 | $11.28 | -3.26% | 731,250 |
| Sep 22, 2026 | $12.29 | $12.31 | $11.62 | $11.66 | -4.58% | 1,100,953 |
| Sep 21, 2026 | $12.05 | $12.38 | $12.02 | $12.22 | +1.66% | 989,335 |
| Sep 18, 2026 | $12.21 | $12.50 | $11.99 | $12.02 | -1.48% | 2,102,079 |
| Sep 17, 2026 | $12.12 | $12.35 | $11.98 | $12.20 | +0.08% | 906,745 |
| Sep 16, 2026 | $12.21 | $12.56 | $12.14 | $12.19 | -0.16% | 961,562 |
| Sep 15, 2026 | $12.48 | $12.50 | $12.16 | $12.21 | -2.40% | 1,019,966 |
| Sep 14, 2026 | $12.28 | $12.70 | $12.27 | $12.51 | +2.21% | 1,868,540 |
| Sep 11, 2026 | $12.31 | $12.58 | $12.20 | $12.24 | -0.89% | 897,509 |
| Sep 10, 2026 | $12.30 | $12.45 | $12.09 | $12.35 | -0.80% | 1,309,027 |
| Sep 9, 2026 | $12.40 | $12.67 | $12.19 | $12.45 | -1.11% | 1,049,652 |
| Sep 8, 2026 | $11.62 | $12.66 | $11.46 | $12.59 | +7.98% | 2,656,422 |
| Sep 4, 2026 | $11.27 | $11.78 | $11.20 | $11.66 | +2.64% | 1,750,548 |
| Sep 3, 2026 | $11.61 | $11.64 | $11.32 | $11.36 | -2.15% | 1,165,985 |
| Sep 2, 2026 | $11.92 | $11.92 | $11.58 | $11.61 | -2.68% | 876,976 |
| Sep 1, 2026 | $11.63 | $12.11 | $11.61 | $11.93 | +2.58% | 2,692,775 |
| Aug 31, 2026 | $11.21 | $11.94 | $11.01 | $11.63 | +7.69% | 3,996,376 |
| Aug 28, 2026 | $10.30 | $10.80 | $10.20 | $10.80 | +4.35% | 2,014,060 |
| Aug 27, 2026 | $10.54 | $10.61 | $10.26 | $10.35 | -2.63% | 741,150 |
| Aug 26, 2026 | $10.77 | $10.85 | $10.52 | $10.63 | -1.67% | 300,445 |
| Aug 25, 2026 | $10.88 | $10.94 | $10.62 | $10.81 | -0.28% | 315,398 |
| Aug 24, 2026 | $10.76 | $11.02 | $10.68 | $10.84 | +0.28% | 428,317 |
| Aug 21, 2026 | $10.67 | $10.88 | $10.52 | $10.81 | +1.79% | 533,210 |
| Aug 20, 2026 | $10.39 | $10.67 | $10.26 | $10.62 | +2.41% | 377,651 |
| Aug 19, 2026 | $10.05 | $10.54 | $10.05 | $10.37 | +3.18% | 805,307 |
| Aug 18, 2026 | $10.12 | $10.24 | $9.96 | $10.05 | -0.99% | 572,428 |
| Aug 17, 2026 | $10.27 | $10.36 | $10.08 | $10.15 | -1.17% | 564,246 |
| Aug 14, 2026 | $10.20 | $10.34 | $10.08 | $10.27 | +0.39% | 320,423 |
| Aug 13, 2026 | $10.10 | $10.24 | $10.04 | $10.23 | +2.20% | 480,914 |
| Aug 12, 2026 | $10.19 | $10.29 | $9.84 | $10.01 | -2.25% | 648,583 |
| Aug 11, 2026 | $10.14 | $10.36 | $10.14 | $10.24 | +0.29% | 355,715 |
| Aug 10, 2026 | $10.24 | $10.37 | $9.94 | $10.21 | +0.29% | 936,946 |
| Aug 7, 2026 | $10.21 | $10.33 | $10.13 | $10.18 | +0.20% | 315,043 |
| Aug 6, 2026 | $10.88 | $10.92 | $10.16 | $10.16 | -7.38% | 929,519 |
| Aug 5, 2026 | $10.88 | $11.10 | $10.80 | $10.97 | -0.45% | 334,465 |
| Aug 4, 2026 | $11.10 | $11.13 | $10.91 | $11.02 | -1.17% | 432,972 |
| Aug 3, 2026 | $11.41 | $11.54 | $11.05 | $11.15 | -0.89% | 394,156 |
| Jul 31, 2026 | $11.02 | $11.38 | $11.02 | $11.25 | +0.54% | 386,702 |
| Jul 30, 2026 | $11.24 | $11.40 | $10.88 | $11.19 | -1.06% | 337,060 |
| Jul 29, 2026 | $11.64 | $11.92 | $11.28 | $11.31 | -2.84% | 361,772 |
| Jul 28, 2026 | $11.80 | $12.27 | $11.60 | $11.64 | -0.85% | 520,230 |
| Jul 27, 2026 | $11.34 | $11.77 | $11.24 | $11.74 | +4.82% | 407,332 |
| Jul 24, 2026 | $11.24 | $11.34 | $11.02 | $11.20 | -0.18% | 492,383 |
| Jul 23, 2026 | $11.00 | $11.29 | $10.95 | $11.22 | +2.00% | 363,478 |
| Jul 22, 2026 | $11.48 | $11.49 | $10.96 | $11.00 | -4.93% | 410,755 |
| Jul 21, 2026 | $11.60 | $11.74 | $11.47 | $11.57 | -0.09% | 315,973 |
| Jul 20, 2026 | $11.35 | $11.69 | $11.31 | $11.58 | +2.48% | 314,717 |
| Jul 17, 2026 | $11.29 | $11.43 | $11.23 | $11.30 | -1.05% | 328,047 |
| Jul 16, 2026 | $11.43 | $11.65 | $11.26 | $11.42 | +1.06% | 492,695 |
| Jul 15, 2026 | $11.38 | $11.69 | $11.29 | $11.30 | +0.18% | 415,746 |
| Jul 14, 2026 | $11.45 | $11.65 | $11.20 | $11.28 | -3.42% | 393,131 |
| Jul 13, 2026 | $11.08 | $11.86 | $11.08 | $11.68 | +6.18% | 569,450 |
| Jul 10, 2026 | $10.97 | $11.10 | $10.89 | $11.00 | -0.09% | 468,971 |
| Jul 9, 2026 | $11.37 | $11.37 | $10.85 | $11.01 | -3.34% | 658,381 |
| Jul 8, 2026 | $11.09 | $11.44 | $11.09 | $11.39 | +2.71% | 324,464 |
| Jul 7, 2026 | $11.38 | $11.57 | $11.01 | $11.09 | -1.60% | 476,388 |
| Jul 6, 2026 | $11.15 | $11.51 | $11.00 | $11.27 | +2.36% | 578,189 |
| Jul 2, 2026 | $11.99 | $12.26 | $11.01 | $11.01 | -8.02% | 1,464,543 |
| Jul 1, 2026 | $11.90 | $12.49 | $11.90 | $11.97 | -0.42% | 1,476,651 |
| Jun 30, 2026 | $11.99 | $12.15 | $11.92 | $12.02 | +0.42% | 625,408 |
| Jun 29, 2026 | $12.18 | $12.23 | $11.92 | $11.97 | -1.40% | 427,628 |
| Jun 26, 2026 | $11.34 | $12.16 | $11.34 | $12.14 | +6.49% | 763,324 |
| Jun 25, 2026 | $11.68 | $11.68 | $11.32 | $11.40 | -2.98% | 573,275 |
| Jun 24, 2026 | $11.50 | $12.01 | $11.48 | $11.75 | +2.35% | 832,740 |
| Jun 23, 2026 | $11.11 | $11.70 | $11.11 | $11.48 | +2.32% | 712,972 |
| Jun 22, 2026 | $11.40 | $11.53 | $11.03 | $11.22 | -3.69% | 690,502 |
| Jun 18, 2026 | $11.65 | $12.06 | $11.44 | $11.65 | +1.13% | 1,459,585 |
| Jun 17, 2026 | $11.50 | $11.86 | $11.37 | $11.52 | 0.00% | 422,517 |
| Jun 16, 2026 | $11.80 | $11.91 | $11.41 | $11.52 | -2.37% | 531,849 |
| Jun 15, 2026 | $12.00 | $12.26 | $11.72 | $11.80 | -2.96% | 460,983 |
| Jun 12, 2026 | $12.08 | $12.28 | $11.86 | $12.16 | +1.50% | 669,240 |
| Jun 11, 2026 | $11.70 | $12.29 | $11.68 | $11.98 | +2.22% | 987,950 |
| Jun 10, 2026 | $10.90 | $11.86 | $10.90 | $11.72 | +7.52% | 1,295,145 |
| Jun 9, 2026 | $11.19 | $11.48 | $10.84 | $10.90 | -3.37% | 608,329 |
| Jun 8, 2026 | $11.41 | $11.69 | $11.15 | $11.28 | -2.25% | 462,483 |
| Jun 5, 2026 | $11.58 | $11.60 | $11.19 | $11.54 | -0.35% | 815,714 |
| Jun 4, 2026 | $11.85 | $11.90 | $11.48 | $11.58 | -2.11% | 665,553 |
| Jun 3, 2026 | $12.67 | $12.67 | $11.80 | $11.83 | -7.22% | 1,480,955 |
| Jun 2, 2026 | $12.98 | $13.19 | $12.50 | $12.75 | -3.34% | 1,388,439 |
| Jun 1, 2026 | $12.70 | $13.40 | $12.38 | $13.19 | +3.37% | 1,915,482 |
| May 29, 2026 | $11.65 | $12.96 | $11.32 | $12.76 | +25.59% | 3,866,288 |
| May 28, 2026 | $10.04 | $10.27 | $9.92 | $10.16 | -0.10% | 527,188 |
| May 27, 2026 | $9.68 | $10.20 | $9.65 | $10.17 | +4.41% | 615,381 |
| May 26, 2026 | $9.56 | $9.79 | $9.36 | $9.74 | +2.10% | 423,594 |
| May 22, 2026 | $9.52 | $9.86 | $9.41 | $9.54 | -4.31% | 891,344 |
| May 21, 2026 | $10.05 | $10.09 | $9.68 | $9.97 | -2.06% | 412,712 |
| May 20, 2026 | $10.15 | $10.28 | $10.00 | $10.18 | +0.10% | 332,142 |
| May 19, 2026 | $10.25 | $10.40 | $10.12 | $10.17 | -0.39% | 347,907 |
| May 18, 2026 | $9.90 | $10.23 | $9.89 | $10.21 | +3.76% | 387,538 |
| May 15, 2026 | $10.00 | $10.12 | $9.84 | $9.84 | -1.99% | 230,273 |
| May 14, 2026 | $10.42 | $10.42 | $10.00 | $10.04 | -4.02% | 585,336 |
| May 13, 2026 | $10.35 | $10.72 | $10.35 | $10.46 | +0.19% | 310,669 |
| May 12, 2026 | $10.34 | $10.64 | $10.17 | $10.44 | 0.00% | 351,770 |
| May 11, 2026 | $10.49 | $10.62 | $10.12 | $10.44 | -0.38% | 642,763 |
| May 8, 2026 | $11.03 | $11.03 | $10.43 | $10.48 | -4.64% | 666,980 |
| May 7, 2026 | $10.98 | $11.13 | $10.92 | $10.99 | +0.27% | 458,057 |
| May 6, 2026 | $10.92 | $11.17 | $10.82 | $10.96 | +0.74% | 422,012 |
| May 5, 2026 | $11.12 | $11.21 | $10.81 | $10.88 | -2.16% | 350,554 |
| May 4, 2026 | $11.00 | $11.44 | $10.96 | $11.12 | +1.46% | 528,434 |
| May 1, 2026 | $11.10 | $11.10 | $10.96 | $10.96 | -1.26% | 245,088 |
| Apr 30, 2026 | $10.73 | $11.20 | $10.71 | $11.10 | +3.93% | 411,057 |
| Apr 29, 2026 | $10.95 | $11.23 | $10.62 | $10.68 | -2.29% | 659,830 |
| Apr 28, 2026 | $10.71 | $11.08 | $10.70 | $10.93 | +2.05% | 455,796 |
| Apr 27, 2026 | $10.67 | $11.13 | $10.50 | $10.71 | -0.28% | 449,767 |
| Apr 24, 2026 | $11.00 | $11.05 | $10.38 | $10.74 | -1.65% | 535,199 |
| Apr 23, 2026 | $10.99 | $11.00 | $10.67 | $10.92 | -1.53% | 409,753 |
| Apr 22, 2026 | $10.72 | $11.14 | $10.72 | $11.09 | +4.62% | 600,284 |
| Apr 21, 2026 | $10.39 | $10.96 | $10.39 | $10.60 | +2.12% | 513,896 |
| Apr 20, 2026 | $10.31 | $10.45 | $10.29 | $10.38 | -0.10% | 273,541 |
| Apr 17, 2026 | $10.31 | $10.58 | $10.31 | $10.39 | +0.78% | 240,033 |
| Apr 16, 2026 | $10.36 | $10.49 | $10.27 | $10.31 | -1.43% | 191,932 |
| Apr 15, 2026 | $10.08 | $10.50 | $10.08 | $10.46 | +2.85% | 318,079 |
| Apr 14, 2026 | $10.03 | $10.33 | $10.02 | $10.17 | +1.40% | 356,415 |
| Apr 13, 2026 | $9.80 | $10.10 | $9.70 | $10.03 | +2.03% | 441,481 |
| Apr 10, 2026 | $9.82 | $9.95 | $9.73 | $9.83 | +1.03% | 228,440 |
| Apr 9, 2026 | $10.05 | $10.12 | $9.65 | $9.73 | -3.38% | 300,613 |
| Apr 8, 2026 | $10.33 | $10.50 | $10.04 | $10.07 | +0.80% | 371,904 |
| Apr 7, 2026 | $10.41 | $10.42 | $9.90 | $9.99 | -4.13% | 324,508 |
| Apr 6, 2026 | $10.16 | $10.87 | $9.96 | $10.42 | +3.27% | 889,906 |
| Apr 2, 2026 | $9.59 | $10.16 | $9.29 | $10.09 | +10.15% | 1,419,597 |
| Apr 1, 2026 | $9.30 | $9.49 | $9.01 | $9.16 | -1.61% | 738,841 |
| Mar 31, 2026 | $9.00 | $9.60 | $8.98 | $9.31 | -3.12% | 2,240,232 |
| Mar 30, 2026 | $9.65 | $9.75 | $9.53 | $9.61 | +0.84% | 471,837 |
| Mar 27, 2026 | $9.87 | $9.93 | $9.51 | $9.53 | -3.54% | 551,598 |
| Mar 26, 2026 | $10.02 | $10.27 | $9.88 | $9.88 | -2.37% | 363,832 |
| Mar 25, 2026 | $10.21 | $10.31 | $10.05 | $10.12 | -0.10% | 228,883 |
| Mar 24, 2026 | $10.17 | $10.40 | $10.11 | $10.13 | -0.30% | 405,091 |
| Mar 23, 2026 | $10.63 | $10.69 | $10.01 | $10.16 | -3.97% | 621,136 |
| Mar 20, 2026 | $10.84 | $11.09 | $10.55 | $10.58 | -1.40% | 730,691 |
| Mar 19, 2026 | $10.80 | $10.86 | $10.50 | $10.73 | -2.45% | 428,467 |
| Mar 18, 2026 | $11.11 | $11.16 | $10.80 | $11.00 | -2.40% | 503,542 |
| Mar 17, 2026 | $11.17 | $11.55 | $11.17 | $11.27 | +1.62% | 254,655 |
| Mar 16, 2026 | $11.31 | $11.32 | $11.00 | $11.09 | -0.63% | 251,353 |
| Mar 13, 2026 | $10.82 | $11.20 | $10.76 | $11.16 | +2.29% | 278,910 |
| Mar 12, 2026 | $10.89 | $11.20 | $10.86 | $10.91 | +0.18% | 456,426 |
| Mar 11, 2026 | $10.75 | $11.00 | $10.66 | $10.89 | +1.68% | 460,920 |
| Mar 10, 2026 | $10.65 | $10.87 | $10.36 | $10.71 | +0.56% | 662,074 |
| Mar 9, 2026 | $10.62 | $10.66 | $10.31 | $10.65 | -1.57% | 458,960 |
| Mar 6, 2026 | $10.62 | $10.95 | $10.62 | $10.82 | +0.37% | 304,926 |
| Mar 5, 2026 | $10.68 | $10.81 | $10.52 | $10.78 | +1.89% | 366,016 |
| Mar 4, 2026 | $10.72 | $10.85 | $10.55 | $10.58 | -1.31% | 343,899 |
| Mar 3, 2026 | $10.70 | $10.78 | $10.47 | $10.72 | -2.90% | 528,001 |
| Mar 2, 2026 | $10.56 | $11.15 | $10.53 | $11.04 | +1.01% | 652,283 |
| Feb 27, 2026 | $11.20 | $11.41 | $10.88 | $10.93 | -1.97% | 347,741 |
| Feb 26, 2026 | $10.85 | $11.49 | $10.79 | $11.15 | +2.01% | 772,732 |
| Feb 25, 2026 | $10.72 | $11.01 | $10.72 | $10.93 | +1.77% | 349,247 |
| Feb 24, 2026 | $10.24 | $10.87 | $10.24 | $10.74 | +4.88% | 371,483 |
| Feb 23, 2026 | $10.35 | $10.60 | $10.21 | $10.24 | -0.97% | 399,713 |
| Feb 20, 2026 | $10.42 | $10.79 | $10.30 | $10.34 | -1.99% | 250,768 |
| Feb 19, 2026 | $10.70 | $10.80 | $10.50 | $10.55 | -2.50% | 181,201 |
| Feb 18, 2026 | $10.52 | $11.00 | $10.52 | $10.82 | +2.17% | 184,024 |
| Feb 17, 2026 | $10.40 | $10.65 | $10.25 | $10.59 | +2.72% | 418,504 |
| Feb 13, 2026 | $10.30 | $10.43 | $10.10 | $10.31 | +1.08% | 368,969 |
| Feb 12, 2026 | $10.38 | $10.38 | $9.95 | $10.20 | -1.07% | 840,456 |
| Feb 11, 2026 | $10.74 | $10.86 | $10.17 | $10.31 | -3.82% | 992,403 |
| Feb 10, 2026 | $10.70 | $11.00 | $10.66 | $10.72 | +0.28% | 513,032 |
| Feb 9, 2026 | $10.98 | $10.98 | $10.35 | $10.69 | -2.73% | 1,058,301 |
| Feb 6, 2026 | $10.98 | $11.06 | $10.61 | $10.99 | +3.68% | 688,242 |
| Feb 5, 2026 | $11.06 | $11.18 | $10.60 | $10.60 | -5.19% | 775,780 |
| Feb 4, 2026 | $11.21 | $11.45 | $11.02 | $11.18 | +1.27% | 641,157 |
| Feb 3, 2026 | $11.46 | $11.53 | $10.90 | $11.04 | -3.83% | 881,270 |
| Feb 2, 2026 | $11.74 | $11.92 | $11.40 | $11.48 | -2.05% | 685,532 |
| Jan 30, 2026 | $12.18 | $12.26 | $11.69 | $11.72 | -2.82% | 552,996 |
| Jan 29, 2026 | $12.08 | $12.18 | $11.97 | $12.06 | +0.67% | 224,300 |
| Jan 28, 2026 | $12.20 | $12.44 | $11.98 | $11.98 | -1.64% | 401,247 |
| Jan 27, 2026 | $12.19 | $12.34 | $12.05 | $12.18 | -0.08% | 430,787 |
| Jan 26, 2026 | $12.27 | $12.45 | $12.13 | $12.19 | -0.65% | 316,084 |
| Jan 23, 2026 | $12.40 | $12.40 | $12.10 | $12.27 | -1.05% | 237,899 |
| Jan 22, 2026 | $11.90 | $12.47 | $11.90 | $12.40 | +4.20% | 493,209 |
| Jan 21, 2026 | $12.16 | $12.30 | $11.70 | $11.90 | -1.57% | 559,231 |
| Jan 20, 2026 | $12.01 | $12.53 | $12.01 | $12.09 | 0.00% | 574,554 |
| Jan 16, 2026 | $12.18 | $12.33 | $11.92 | $12.09 | -2.11% | 466,042 |
| Jan 15, 2026 | $11.86 | $12.55 | $11.86 | $12.35 | +3.96% | 882,123 |
| Jan 14, 2026 | $12.12 | $12.20 | $11.82 | $11.88 | -2.14% | 739,612 |
| Jan 13, 2026 | $12.58 | $12.68 | $12.10 | $12.14 | -3.50% | 623,434 |
| Jan 12, 2026 | $13.28 | $13.36 | $12.47 | $12.58 | -4.48% | 1,188,976 |
| Jan 9, 2026 | $13.05 | $13.20 | $12.69 | $13.17 | +2.17% | 937,853 |
| Jan 8, 2026 | $13.42 | $13.73 | $12.78 | $12.89 | -3.59% | 1,202,488 |
| Jan 7, 2026 | $12.96 | $13.44 | $12.81 | $13.37 | +2.45% | 2,011,029 |
| Jan 6, 2026 | $12.47 | $13.33 | $12.46 | $13.05 | +3.57% | 1,853,140 |
| Jan 5, 2026 | $12.28 | $12.80 | $12.28 | $12.60 | +2.36% | 852,038 |
| Jan 2, 2026 | $11.93 | $12.53 | $11.90 | $12.31 | +5.85% | 1,165,650 |
| Dec 31, 2025 | $11.68 | $11.92 | $11.51 | $11.63 | -0.43% | 1,590,898 |
| Dec 30, 2025 | $11.90 | $11.95 | $11.57 | $11.68 | -1.85% | 919,821 |
| Dec 29, 2025 | $11.79 | $12.15 | $11.07 | $11.90 | 0.00% | 1,866,755 |
| Dec 26, 2025 | $11.10 | $11.97 | $10.26 | $11.90 | -2.54% | 5,027,103 |
| Dec 24, 2025 | $12.44 | $12.44 | $11.98 | $12.21 | -1.93% | 612,795 |
| Dec 23, 2025 | $12.35 | $12.66 | $12.18 | $12.45 | +0.81% | 638,418 |
| Dec 22, 2025 | $12.59 | $12.67 | $12.32 | $12.35 | -0.80% | 504,801 |
| Dec 19, 2025 | $12.60 | $12.81 | $12.27 | $12.45 | +1.63% | 1,653,752 |
| Dec 18, 2025 | $13.55 | $13.58 | $12.19 | $12.25 | -9.06% | 1,995,547 |
| Dec 17, 2025 | $13.65 | $13.95 | $13.46 | $13.47 | -1.61% | 417,193 |
| Dec 16, 2025 | $14.08 | $14.10 | $13.55 | $13.69 | -3.46% | 416,060 |
| Dec 15, 2025 | $13.65 | $14.44 | $13.65 | $14.18 | +3.88% | 777,885 |
| Dec 12, 2025 | $13.71 | $14.12 | $13.58 | $13.65 | -0.44% | 404,121 |
| Dec 11, 2025 | $13.45 | $13.92 | $13.35 | $13.71 | +1.63% | 455,773 |
| Dec 10, 2025 | $13.40 | $13.74 | $13.36 | $13.49 | -0.15% | 398,871 |
| Dec 9, 2025 | $13.40 | $13.58 | $13.10 | $13.51 | -1.60% | 675,345 |
| Dec 8, 2025 | $14.29 | $14.29 | $12.99 | $13.73 | -5.83% | 1,162,635 |
| Dec 5, 2025 | $14.60 | $14.63 | $13.27 | $14.58 | -0.14% | 1,567,680 |
| Dec 4, 2025 | $15.21 | $15.35 | $13.09 | $14.60 | -4.45% | 2,149,489 |
| Dec 3, 2025 | $16.06 | $16.06 | $15.07 | $15.28 | -5.91% | 929,169 |
| Dec 2, 2025 | $16.00 | $16.56 | $15.25 | $16.24 | +2.14% | 890,866 |
| Dec 1, 2025 | $14.97 | $16.36 | $14.90 | $15.90 | +6.07% | 1,082,138 |
| Nov 28, 2025 | $14.50 | $15.49 | $14.50 | $14.99 | +6.09% | 1,022,767 |
| Nov 26, 2025 | $14.30 | $14.44 | $13.90 | $14.13 | -0.49% | 535,781 |
| Nov 25, 2025 | $13.21 | $14.27 | $13.11 | $14.20 | +6.69% | 659,177 |
| Nov 24, 2025 | $13.66 | $13.75 | $13.24 | $13.31 | -2.56% | 509,542 |
| Nov 21, 2025 | $13.07 | $13.76 | $13.07 | $13.66 | +4.51% | 466,610 |
| Nov 20, 2025 | $14.22 | $14.34 | $13.04 | $13.07 | -8.09% | 1,014,341 |
| Nov 19, 2025 | $14.52 | $14.68 | $14.21 | $14.22 | -2.60% | 370,596 |
| Nov 18, 2025 | $14.20 | $14.81 | $14.20 | $14.60 | +2.17% | 446,130 |
| Nov 17, 2025 | $14.72 | $14.80 | $14.25 | $14.29 | -2.92% | 393,193 |
| Nov 14, 2025 | $14.97 | $15.19 | $14.71 | $14.72 | -3.92% | 668,920 |
| Nov 13, 2025 | $15.00 | $15.93 | $15.00 | $15.32 | +2.54% | 856,311 |
| Nov 12, 2025 | $15.02 | $15.65 | $14.92 | $14.94 | +1.36% | 626,792 |
| Nov 11, 2025 | $14.62 | $15.13 | $14.62 | $14.74 | +0.89% | 606,597 |
| Nov 10, 2025 | $15.20 | $15.38 | $14.57 | $14.61 | -0.14% | 991,513 |
| Nov 7, 2025 | $14.53 | $14.71 | $14.24 | $14.63 | -1.81% | 862,840 |
| Nov 6, 2025 | $15.22 | $15.22 | $14.50 | $14.90 | -1.52% | 729,491 |
| Nov 5, 2025 | $15.00 | $15.48 | $14.91 | $15.13 | +1.68% | 697,159 |
| Nov 4, 2025 | $15.00 | $15.28 | $14.82 | $14.88 | -2.23% | 556,922 |
| Nov 3, 2025 | $15.61 | $15.65 | $15.06 | $15.22 | – | 675,477 |
See a number that looks wrong?