Dark

CHAR
Charlton Aria Acquisition Corporation Class A
stock NASDAQ

At Close

Jul 30, 2026 9:51:11 AM EDT

10.87USD0.000%(0.00)30,719

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	10.8400	10.9000	10.8400	10.9000	+0.092%	30,719	0.000%
2026-07-29	10.8750	10.9100	10.8463	10.8900	-0.092%	8,373	+0.092%
2026-07-21	10.8200	10.9000	10.8200	10.9000	+0.554%	4,957	0.000%
2026-07-16	10.8400	10.8400	10.8400	10.8400	+0.185%	257	+0.554%
2026-07-13	10.8000	10.8200	10.8000	10.8200	+0.093%	2,114	+0.739%
2026-07-08	10.8000	10.8100	10.8000	10.8100	0.000%	5,305	+0.833%
2026-07-07	10.8100	10.8100	10.8100	10.8100	+0.093%	156	+0.833%
2026-06-29	10.7800	10.8000	10.7800	10.8000	-0.093%	1,390	+0.926%
2026-06-22	10.8083	10.8100	10.7700	10.8100	+0.093%	350	+0.833%
2026-06-15	10.7500	10.8000	10.7500	10.8000	+0.186%	574	+0.926%
2026-06-12	10.8100	10.8100	10.7500	10.7800	+0.279%	25,269	+1.113%
2026-06-11	10.8400	10.8400	10.7500	10.7500	+0.093%	1,049	+1.395%
2026-06-10	10.7500	10.8300	10.7400	10.7400	-0.556%	1,529	+1.490%
2026-06-08	10.7400	10.8000	10.7400	10.8000	-0.093%	481	+0.926%
2026-06-05	10.7500	10.8100	10.7500	10.8100	+0.278%	333	+0.833%
2026-06-03	10.7800	10.7800	10.7800	10.7800	+0.279%	359	+1.113%
2026-05-29	10.7800	10.7800	10.7400	10.7500	+0.047%	23,267	+1.395%
2026-05-28	10.7450	10.7500	10.7450	10.7450	+0.047%	26,828	+1.443%
2026-05-27	10.7400	10.7400	10.7400	10.7400	+0.093%	142,492	+1.490%
2026-05-26	10.7300	10.7642	10.7000	10.7300	-0.371%	4,710	+1.584%
2026-05-20	10.7200	10.7700	10.7200	10.7700	+0.560%	4,798	+1.207%
2026-05-19	10.7176	10.7200	10.7100	10.7100	-1.833%	1,286	+1.774%
2026-05-18	10.9100	10.9100	10.9100	10.9100	+1.583%	520	-0.092%
2026-05-15	10.7400	10.7400	10.7400	10.7400	0.000%	118	+1.490%
2026-05-14	10.7400	10.7400	10.7400	10.7400	0.000%	124	+1.490%
2026-05-12	10.7400	10.7400	10.7400	10.7400	+0.280%	168	+1.490%
2026-05-11	10.7700	10.7700	10.7100	10.7100	-0.277%	5,297	+1.774%
2026-05-08	10.7600	10.7600	10.7350	10.7398	-0.280%	516	+1.492%
2026-05-07	10.7700	10.7700	10.7700	10.7700	+0.326%	254	+1.207%
2026-05-06	10.7350	10.7350	10.7350	10.7350	+0.140%	426	+1.537%
2026-05-05	11.0000	11.0000	10.7200	10.7200	-0.093%	640	+1.679%
2026-05-04	10.7200	10.7300	10.7000	10.7300	0.000%	4,666	+1.584%
2026-04-30	10.7300	10.7300	10.7300	10.7300	+0.374%	331	+1.584%
2026-04-29	10.7300	10.7300	10.6900	10.6900	+0.094%	22,578	+1.964%
2026-04-28	10.6700	10.7100	10.6700	10.6800	+0.188%	51,065	+2.060%
2026-04-27	10.6600	10.6600	10.6600	10.6600	+0.047%	144	+2.251%
2026-04-24	10.6400	10.6550	10.6400	10.6550	+0.141%	11,331	+2.299%
2026-04-23	10.6399	10.6400	10.6350	10.6400	+0.094%	2,688	+2.444%
2026-04-22	10.6300	10.6300	10.6300	10.6300	0.000%	5,078	+2.540%
2026-04-21	10.6300	10.6300	10.6300	10.6300	0.000%	5,050	+2.540%
2026-04-20	10.6300	10.6300	10.6300	10.6300	+0.094%	124,020	+2.540%
2026-04-17	10.6200	10.6300	10.6100	10.6200	+0.378%	9,912	+2.637%
2026-04-14	10.6100	10.6100	10.5800	10.5800	-0.001%	1,277	+3.025%
2026-04-13	10.5800	10.5801	10.5800	10.5801	-0.188%	329	+3.024%
2026-04-10	10.6000	10.6000	10.6000	10.6000	+0.094%	509	+2.830%
2026-04-08	10.5900	10.5900	10.5900	10.5900	0.000%	801	+2.927%
2026-04-07	10.5800	10.5900	10.5800	10.5900	+0.095%	1,202	+2.927%
2026-03-25	10.5700	10.5800	10.5700	10.5800	+0.189%	1,500	+3.025%
2026-03-24	10.5600	10.5600	10.5600	10.5600	-0.095%	1,294	+3.220%
2026-03-16	10.5700	10.5700	10.5700	10.5700	+0.189%	504	+3.122%
2026-03-12	10.5500	10.5501	10.5500	10.5501	+0.001%	269	+3.317%
2026-03-11	10.5550	10.5600	10.5500	10.5500	0.000%	419	+3.318%
2026-03-09	10.5500	10.5700	10.5500	10.5500	+0.095%	4,327	+3.318%
2026-03-04	10.5400	10.5400	10.5400	10.5400	-0.001%	3,725	+3.416%
2026-03-02	10.5400	10.5401	10.5400	10.5401	+0.096%	1,736	+3.415%
2026-02-19	10.5300	10.5300	10.5300	10.5300	-0.284%	3,678	+3.514%
2026-02-17	10.5200	10.5650	10.5200	10.5600	+0.285%	104,530	+3.220%
2026-02-12	10.5200	10.5300	10.5200	10.5300	-0.095%	1,158	+3.514%
2026-02-11	10.5600	10.5600	10.5400	10.5400	+0.190%	371	+3.416%
2026-02-10	10.5500	10.5500	10.5200	10.5200	-0.190%	42,409	+3.612%
2026-02-09	10.5380	10.5600	10.5380	10.5400	+0.095%	2,467	+3.416%
2026-02-03	10.5500	10.5500	10.5300	10.5300	-0.144%	1,105	+3.514%
2026-02-02	10.5200	10.5452	10.5200	10.5452	+0.049%	200,226	+3.365%
2026-01-29	10.5400	10.5400	10.5400	10.5400	+0.190%	112	+3.416%
2026-01-27	10.5200	10.5200	10.5200	10.5200	0.000%	2	+3.612%
2026-01-26	10.5500	10.5500	10.5200	10.5200	0.000%	7,873	+3.612%
2026-01-23	10.5300	10.5500	10.5200	10.5200	-0.284%	106,654	+3.612%
2026-01-22	10.5700	10.5700	10.5500	10.5500	-0.284%	657	+3.318%
2026-01-21	10.4900	10.6600	10.4840	10.5800	+1.051%	22,194	+3.025%
2026-01-16	10.4800	10.4800	10.4700	10.4700	+0.191%	52,453	+4.107%
2026-01-13	10.4500	10.4500	10.4500	10.4500	0.000%	2,384	+4.306%
2026-01-09	10.4500	10.4500	10.4500	10.4500	0.000%	10,020	+4.306%
2026-01-08	10.4700	10.4700	10.4500	10.4500	-0.286%	10,206	+4.306%
2026-01-06	10.4800	10.4800	10.4800	10.4800	0.000%	5	+4.008%
2026-01-05	10.4800	10.4800	10.4800	10.4800	+0.191%	10	+4.008%
2026-01-02	10.4700	10.4700	10.4600	10.4600	-0.096%	2,448	+4.207%
2025-12-30	10.4700	10.4700	10.4700	10.4700	0.000%	32	+4.107%
2025-12-29	10.4700	10.4700	10.4700	10.4700	+0.191%	43	+4.107%
2025-12-26	10.4700	10.4700	10.4500	10.4500	0.000%	460	+4.306%
2025-12-18	10.4500	10.4500	10.4500	10.4500	+0.095%	381	+4.306%
2025-12-16	10.4300	10.4401	10.4300	10.4401	+0.097%	4,990	+4.405%
2025-12-15	10.4700	10.4700	10.4300	10.4300	-0.191%	5,141	+4.506%
2025-12-11	10.4300	10.4500	10.4300	10.4500	+0.192%	689	+4.306%
2025-12-10	10.4300	10.4300	10.4300	10.4300	-0.287%	172	+4.506%
2025-12-05	10.4500	10.4600	10.4500	10.4600	+0.384%	2,941	+4.207%
2025-11-28	10.4200	10.4200	10.4200	10.4200	-0.762%	309	+4.607%
2025-11-25	10.5000	10.5000	10.5000	10.5000	+0.768%	204	+3.810%
2025-11-19	10.4100	10.4200	10.4100	10.4200	+0.192%	6,027	+4.607%
2025-11-13	10.4000	10.4000	10.3900	10.4000	0.000%	18,757	+4.808%
2025-11-10	10.4000	10.4000	10.4000	10.4000	+0.096%	1,087	+4.808%
2025-11-03	10.3900	10.3900	10.3900	10.3900	0.000%	456	+4.909%
2025-10-24	10.3900	10.3900	10.3900	10.3900	+0.096%	1,003	+4.909%
2025-10-17	10.3800	10.3800	10.3800	10.3800	+0.193%	4,124	+5.010%
2025-10-13	10.3600	10.3600	10.3600	10.3600	+0.097%	116	+5.212%
2025-10-06	10.3800	10.3800	10.3500	10.3500	0.000%	249	+5.314%
2025-10-02	10.3500	10.3500	10.3500	10.3500	+0.097%	11,083	+5.314%
2025-10-01	10.3400	10.3400	10.3400	10.3400	-0.193%	2,734	+5.416%
2025-09-30	10.3600	10.3600	10.3600	10.3600	+0.097%	245	+5.212%
2025-09-26	10.3500	10.3500	10.3500	10.3500	0.000%	50,040	+5.314%
2025-09-25	10.3500	10.3500	10.3500	10.3500	-0.097%	75,725	+5.314%
2025-09-23	10.3600	10.3600	10.3600	10.3600	+0.290%	1,000	+5.212%
2025-09-18	10.3300	10.3300	10.3300	10.3300	-0.193%	2,502	+5.518%
2025-09-17	10.3500	10.3500	10.3500	10.3500	+0.097%	2,715	+5.314%
2025-09-15	10.3400	10.3400	10.3400	10.3400	+0.194%	95,792	+5.416%
2025-09-11	10.3200	10.3200	10.3200	10.3200	0.000%	100,008	+5.620%
2025-09-10	10.3200	10.3200	10.3200	10.3200	+0.097%	9,350	+5.620%
2025-09-09	10.3200	10.3200	10.3100	10.3100	0.000%	74,000	+5.723%
2025-09-05	10.3100	10.3100	10.3100	10.3100	+0.097%	25,000	+5.723%
2025-09-04	10.3000	10.3000	10.3000	10.3000	0.000%	10,875	+5.825%
2025-08-29	10.3000	10.3000	10.3000	10.3000	-0.097%	100	+5.825%
2025-08-27	10.3200	10.3200	10.3100	10.3100	-0.097%	20,100	+5.723%
2025-08-25	10.3200	10.3200	10.3200	10.3200	0.000%	2,002	+5.620%
2025-08-20	10.3200	10.3200	10.3200	10.3200	-0.193%	41	+5.620%
2025-08-14	10.3400	10.3400	10.3400	10.3400	+0.388%	1,019	+5.416%
2025-08-11	10.3050	10.3050	10.3000	10.3000	-0.483%	419	+5.825%
2025-08-08	10.3300	10.3500	10.3300	10.3500	-0.385%	300	+5.314%
2025-08-07	10.3900	10.3900	10.3900	10.3900	+0.874%	104	+4.909%
2025-08-05	10.3200	10.3200	10.3000	10.3000	+0.097%	3,005	+5.825%
2025-08-04	10.3300	11.3000	10.2900	10.2900	-0.194%	9,589	+5.928%
2025-07-23	10.3100	10.3100	10.3000	10.3100	0.000%	58,601	+5.723%
2025-07-21	10.3100	10.3100	10.2904	10.3100	-0.353%	3,054	+5.723%
2025-07-17	10.3465	10.3465	10.3465	10.3465	+0.647%	142	+5.350%
2025-07-14	10.2800	10.2800	10.2800	10.2800	0.000%	4,338	+6.031%
2025-07-11	10.2900	10.2900	10.2800	10.2800	0.000%	43,316	+6.031%
2025-07-09	10.3000	10.3000	10.2800	10.2800	0.000%	5,520	+6.031%
2025-07-08	10.2800	10.2800	10.2800	10.2800	+0.097%	7,029	+6.031%
2025-07-03	10.3000	10.3000	10.2700	10.2700	-0.097%	2,200	+6.134%
2025-07-02	10.3000	10.3000	10.2700	10.2800	0.000%	9,288	+6.031%
2025-06-30	10.2800	10.2800	10.2800	10.2800	+0.097%	830	+6.031%
2025-06-25	10.2700	10.2700	10.2700	10.2700	0.000%	1,725	+6.134%
2025-06-23	10.2700	10.2700	10.2700	10.2700	+0.146%	8,802	+6.134%
2025-06-17	10.2500	10.2600	10.2500	10.2550	-0.097%	4,011	+6.290%
2025-06-16	10.3000	10.3000	10.2650	10.2650	-0.340%	2,652	+6.186%
2025-06-06	10.2250	10.3000	10.2250	10.3000	+0.586%	6,792	+5.825%
2025-06-05	10.2400	10.2400	10.2400	10.2400	+0.196%	1,186	+6.445%
2025-06-02	10.2000	10.2300	10.2000	10.2200	+0.298%	13,292	+6.654%
2025-05-22	10.1800	10.1900	10.1800	10.1896	+0.094%	5,308	+6.972%
2025-05-21	10.1800	10.1800	10.1800	10.1800	+0.098%	700	+7.073%
2025-05-16	10.1700	10.1700	10.1700	10.1700	-0.392%	1,160	+7.178%
2025-05-15	10.2100	10.2100	10.2100	10.2100	+0.196%	104	+6.758%
2025-05-14	10.1900	10.1900	10.1900	10.1900	+0.197%	104	+6.968%
2025-05-13	10.3300	10.3300	10.1700	10.1700	-0.098%	1,412	+7.178%
2025-05-12	10.2000	10.3200	10.1660	10.1800	-0.098%	6,667	+7.073%
2025-05-08	10.1500	10.1900	10.1500	10.1900	+0.295%	601	+6.968%
2025-05-06	10.1500	10.1600	10.1500	10.1600	+0.197%	157,735	+7.283%
2025-05-02	10.1400	10.1400	10.1400	10.1400	0.000%	902	+7.495%
2025-04-29	10.1400	10.1400	10.1400	10.1400	+0.198%	4,400	+7.495%
2025-04-24	10.1300	10.1300	10.1200	10.1200	+0.099%	126,069	+7.708%
2025-04-23	10.1100	10.1100	10.1100	10.1100	-0.099%	102	+7.814%
2025-04-21	10.1100	10.1200	10.1100	10.1200	-0.099%	709	+7.708%
2025-04-17	10.1400	10.1400	10.1300	10.1300	+0.058%	500	+7.601%
2025-04-15	10.1200	10.1300	10.1200	10.1241	-0.108%	11,200	+7.664%
2025-04-14	10.1350	10.1350	10.1350	10.1350	+0.049%	108	+7.548%
2025-04-11	10.1300	10.1300	10.1250	10.1300	-0.099%	2,000	+7.601%
2025-04-10	10.1350	10.1400	10.1350	10.1400	+0.198%	400	+7.495%
2025-04-09	10.1150	10.1200	10.1150	10.1200	+0.049%	1,110	+7.708%
2025-04-08	10.1200	10.1200	10.1100	10.1150	-0.049%	84,297	+7.761%
2025-04-07	10.1200	10.1950	10.1100	10.1200	+0.148%	26,780	+7.708%
2025-03-28	10.1050	10.1100	10.1050	10.1050	+0.086%	1,202	+7.867%
2025-03-26	10.0963	10.0963	10.0963	10.0963	+0.261%	1,003	+7.960%
2025-03-20	10.0600	10.0700	10.0500	10.0700	+0.199%	398,032	+8.242%
2025-03-19	10.0600	10.0850	10.0500	10.0500	-0.099%	193,876	+8.458%
2025-03-18	10.0550	10.0625	10.0507	10.0600	0.000%	94,057	+8.350%
2025-03-17	10.0700	10.2500	10.0600	10.0600	-0.099%	202,850	+8.350%
2025-03-14	10.0600	10.0700	10.0600	10.0700	+0.092%	14,002	+8.242%
2025-03-12	10.0607	10.0607	10.0607	10.0607	+0.106%	2,100	+8.342%
2025-03-07	10.0500	10.0500	10.0500	10.0500	+0.100%	3,642	+8.458%
2025-03-06	10.0432	10.0432	10.0400	10.0400	0.000%	40,434	+8.566%
2025-03-05	10.0400	10.0500	10.0400	10.0400	0.000%	10,709	+8.566%
2025-03-04	10.0400	10.0401	10.0400	10.0400	+0.100%	2,100	+8.566%
2025-03-03	10.0300	10.0300	10.0300	10.0300	+0.100%	104	+8.674%
2025-02-28	10.0200	10.0200	10.0200	10.0200	-0.100%	103	+8.782%
2025-02-24	10.0350	10.0350	10.0300	10.0300	+0.200%	217	+8.674%
2025-02-19	10.0360	10.0360	10.0100	10.0100	+0.022%	9,029	+8.891%
2025-02-18	10.0078	10.0078	10.0078	10.0078	-0.022%	626	+8.915%
2025-02-13	10.0100	10.0350	10.0100	10.0100	0.000%	246,898	+8.891%
2025-02-12	10.0100	10.0200	10.0100	10.0100	+0.100%	59,303	+8.891%
2025-02-11	10.0000	10.0100	10.0000	10.0000	0.000%	62,425	+9.000%
2025-02-10	9.9900	10.0000	9.9900	10.0000	-0.349%	17,172	+9.000%
2025-02-04	10.0350	10.0350	10.0350	10.0350	+0.150%	107	+8.620%
2025-01-30	10.7100	10.7100	9.9900	10.0200	+0.602%	4,165	+8.782%
2025-01-29	9.9800	9.9850	9.9600	9.9600	-0.200%	18,144	+9.438%
2025-01-22	9.9600	9.9800	9.9600	9.9800	+0.201%	490	+9.218%
2025-01-21	9.9600	9.9600	9.9600	9.9600	-0.500%	340	+9.438%
2025-01-17	9.9900	10.0100	9.9600	10.0100	+0.461%	16,619	+8.891%
2025-01-16	9.9641	9.9641	9.9641	9.9641	-0.159%	1,666	+9.393%
2025-01-15	9.9800	9.9800	9.9800	9.9800	0.000%	668	+9.218%
2025-01-14	9.9600	9.9800	9.9600	9.9800	0.000%	617	+9.218%
2025-01-13	9.9700	9.9800	9.9500	9.9800	0.000%	508,751	+9.218%
2025-01-10	9.9600	9.9800	9.9600	9.9800	+0.402%	1,189	+9.218%
2025-01-07	9.9400	9.9400	9.9400	9.9400	0.000%	16,640	+9.658%
2025-01-06	9.9700	9.9700	9.9400	9.9400	0.000%	62,554	+9.658%
2025-01-03	9.9500	9.9500	9.9400	9.9400	-0.201%	28,273	+9.658%
2025-01-02	9.9300	9.9600	9.9300	9.9600	0.000%	303,024	+9.438%
2024-12-31	9.9508	9.9600	9.9508	9.9600	+0.201%	3,261	+9.438%
2024-12-30	9.9414	9.9500	9.9400	9.9400	0.000%	3,465	+9.658%
2024-12-27	9.9600	9.9600	9.9400	9.9400	0.000%	521	+9.658%
2024-12-26	9.9900	9.9900	9.9400	9.9400	-0.401%	1,574	+9.658%
2024-12-24	9.9800	9.9800	9.9800	9.9800	+0.302%	252	+9.218%
2024-12-20	9.9300	9.9500	9.9300	9.9500	+0.050%	609	+9.548%
2024-12-19	9.9600	9.9600	9.9450	9.9450	+0.050%	57,064	+9.603%
2024-12-18	9.9500	9.9500	9.9400	9.9400	0.000%	1,465	+9.658%
2024-12-17	9.9500	9.9500	9.9400	9.9400	+0.101%	332,707	+9.658%
2024-12-16	9.9500	9.9500	9.9300	9.9300	-0.201%	197,094	+9.768%
2024-12-13	9.9400	9.9500	9.9400	9.9500	+0.101%	29,633	+9.548%
2024-12-12	9.9200	9.9400	9.9200	9.9400	+0.101%	28,647	+9.658%
2024-12-11	9.9300	9.9300	9.9300	9.9300	+0.202%	3,685	+9.768%
2024-12-09	9.9400	9.9400	9.9100	9.9100	-0.101%	3,864	+9.990%
2024-12-06	9.9400	9.9400	9.9100	9.9200	+0.101%	10,684	+9.879%
2024-12-05	9.9200	9.9200	9.9100	9.9100	+0.101%	379,684	+9.990%
2024-12-04	9.9200	9.9200	9.9000	9.9000	-0.101%	404,148	+10.101%
2024-12-03	9.9100	9.9100	9.9000	9.9100	+0.101%	1,091,307	+9.990%
2024-12-02	9.9100	9.9100	9.8900	9.9000	0.000%	265,993	+10.101%
2024-11-29	9.9100	9.9100	9.9000	9.9000	-0.101%	222,872	+10.101%
2024-11-27	9.8900	9.9100	9.8900	9.9100	+0.101%	871,172	+9.990%
2024-11-26	9.9500	9.9500	9.8800	9.9000	0.000%	257,392	+10.101%

.dark-mode .qGNx0D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGNx0D{ color: #333333; background-color: white; border: 2px solid #333333; }CHARCharlton Aria Acquisition Corporation Class Astock NASDAQ

CHAR
Charlton Aria Acquisition Corporation Class A
stock NASDAQ