Dark

CHEA
Chenghe Acquisition Co. Class A
stock NASDAQ

Inactive

Feb 15, 2024

5.58USD0.000%(0.00)42,269

Pre-market

0.00USD-100.000%(-5.58)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-15	5.2300	5.5900	5.0000	5.5800	0.000%	42,269	0.000%
2024-02-14	5.1700	5.5900	5.0000	5.5800	-0.357%	23,501	0.000%
2024-02-13	5.4400	5.6000	4.7379	5.6000	-4.437%	42,217	-0.357%
2024-02-12	5.9400	6.0300	5.3600	5.8600	-10.398%	83,993	-4.778%
2024-02-09	5.7600	6.5400	5.3800	6.5400	+4.473%	108,692	-14.679%
2024-02-08	5.3300	6.3000	4.7000	6.2600	+13.818%	253,580	-10.863%
2024-02-07	5.9800	5.9900	5.3400	5.5000	-22.861%	353,096	+1.455%
2024-02-06	8.1400	8.2400	6.5000	7.1300	+1.278%	7,674,628	-21.739%
2024-02-05	10.7200	11.6300	7.0400	7.0400	+32.083%	7,459,963	-20.739%
2024-02-02	9.5000	9.5000	4.9501	5.3300	-49.238%	724,385	+4.690%
2024-01-31	9.3200	11.2700	8.5700	10.5000	+16.150%	96,864	-46.857%
2024-01-30	10.0500	10.0500	9.0400	9.0400	-17.367%	5,908	-38.274%
2024-01-29	11.0018	11.0200	10.8400	10.9400	-1.060%	6,947	-48.995%
2024-01-26	11.0600	11.0600	11.0500	11.0572	+0.156%	418,331	-49.535%
2024-01-25	11.0400	11.0400	11.0400	11.0400	0.000%	140,102	-49.457%
2024-01-24	11.0450	11.0450	11.0400	11.0400	-0.090%	44,338	-49.457%
2024-01-23	11.0300	11.0580	11.0300	11.0500	+0.181%	631,418	-49.502%
2024-01-22	11.0300	11.0300	11.0300	11.0300	0.000%	101	-49.411%
2024-01-19	11.0300	12.1500	11.0300	11.0300	-0.091%	143,911	-49.411%
2024-01-17	11.0400	11.0400	11.0300	11.0400	+0.091%	2,927	-49.457%
2024-01-16	11.0500	11.0500	11.0300	11.0300	-0.091%	53,793	-49.411%
2024-01-12	11.0500	11.0500	11.0300	11.0400	0.000%	379,112	-49.457%
2024-01-11	11.0400	11.0400	11.0400	11.0400	0.000%	100	-49.457%
2024-01-10	11.0500	11.0500	11.0400	11.0400	-0.090%	4,281	-49.457%
2024-01-09	11.0300	11.0700	11.0300	11.0500	+0.272%	1,329,289	-49.502%
2024-01-08	11.0100	11.0200	11.0100	11.0200	+0.091%	75,538	-49.365%
2024-01-04	11.0100	11.0100	11.0100	11.0100	0.000%	50,000	-49.319%
2024-01-02	11.0100	11.0100	11.0100	11.0100	+0.091%	177	-49.319%
2023-12-29	11.0000	11.0000	11.0000	11.0000	0.000%	59,213	-49.273%
2023-12-27	11.0000	11.0000	11.0000	11.0000	0.000%	4,158	-49.273%
2023-12-26	11.0000	11.0100	11.0000	11.0000	0.000%	253,792	-49.273%
2023-12-22	11.0000	11.5550	11.0000	11.0000	-0.091%	8,113	-49.273%
2023-12-21	11.0500	11.0500	11.0050	11.0100	+0.182%	6,408	-49.319%
2023-12-19	11.0000	11.0000	10.9700	10.9900	+0.137%	1,949	-49.227%
2023-12-18	10.9800	10.9800	10.9750	10.9750	+0.046%	702	-49.157%
2023-12-13	10.9600	10.9700	10.9600	10.9700	+0.091%	392,058	-49.134%
2023-12-12	10.9500	10.9600	10.9500	10.9600	+0.091%	25,713	-49.088%
2023-12-11	10.9500	10.9500	10.9500	10.9500	0.000%	3,552	-49.041%
2023-12-07	10.9500	10.9500	10.9500	10.9500	+0.030%	5,000	-49.041%
2023-12-05	10.9400	10.9500	10.9400	10.9467	-0.031%	2,231	-49.026%
2023-12-04	10.9500	10.9501	10.9500	10.9501	+0.001%	1,814	-49.042%
2023-12-01	10.9467	10.9500	10.9467	10.9500	+0.183%	713	-49.041%
2023-11-30	10.9300	10.9300	10.9300	10.9300	0.000%	1,302	-48.948%
2023-11-28	10.9500	10.9500	10.9300	10.9300	0.000%	17,857	-48.948%
2023-11-22	10.9400	10.9400	10.9300	10.9300	0.000%	770	-48.948%
2023-11-21	10.9350	10.9350	10.9300	10.9300	0.000%	263,018	-48.948%
2023-11-17	10.9400	10.9400	10.9300	10.9300	0.000%	119,284	-48.948%
2023-11-16	10.9400	10.9400	10.9300	10.9300	+0.183%	479,028	-48.948%
2023-11-14	10.9100	10.9100	10.9100	10.9100	-0.092%	2,043	-48.854%
2023-11-13	10.9200	10.9200	10.9200	10.9200	+0.183%	125,700	-48.901%
2023-11-09	10.9000	10.9000	10.9000	10.9000	+0.092%	464	-48.807%
2023-11-07	10.8900	10.8900	10.8900	10.8900	-0.092%	2,215	-48.760%
2023-11-03	10.8900	10.9000	10.8900	10.9000	+0.184%	75,654	-48.807%
2023-10-31	10.8900	10.8900	10.8800	10.8800	+0.092%	651	-48.713%
2023-10-25	10.8700	10.8850	10.8700	10.8700	-0.006%	810	-48.666%
2023-10-23	10.8700	10.8707	10.8700	10.8707	+0.006%	3,551	-48.669%
2023-10-20	10.8700	10.8700	10.8700	10.8700	0.000%	231,838	-48.666%
2023-10-18	10.8600	10.8700	10.8600	10.8700	+0.184%	18,351	-48.666%
2023-10-13	10.8500	10.8500	10.8500	10.8500	-0.459%	528	-48.571%
2023-10-12	10.8600	10.9000	10.8600	10.9000	+0.554%	887	-48.807%
2023-10-11	10.8400	10.8404	10.8400	10.8400	-0.138%	1,565	-48.524%
2023-10-10	10.8600	10.8600	10.8550	10.8550	-0.413%	1,181	-48.595%
2023-10-04	10.8800	10.9000	10.8800	10.9000	+0.184%	3,426	-48.807%
2023-10-03	10.8800	10.8800	10.8800	10.8800	+0.369%	1,215	-48.713%
2023-09-28	10.8400	10.8400	10.8400	10.8400	0.000%	102	-48.524%
2023-09-27	10.8400	10.8400	10.8400	10.8400	+0.092%	331	-48.524%
2023-09-26	10.8300	10.8300	10.8300	10.8300	-0.184%	760	-48.476%
2023-09-20	10.8500	10.8500	10.8500	10.8500	0.000%	526	-48.571%
2023-09-19	10.8500	10.8500	10.8500	10.8500	+0.185%	163	-48.571%
2023-09-18	10.8300	10.8300	10.8300	10.8300	+0.092%	751	-48.476%
2023-09-15	10.8200	10.8200	10.8200	10.8200	-0.092%	645	-48.429%
2023-09-14	10.8300	10.8300	10.8200	10.8300	+0.092%	25,607	-48.476%
2023-09-13	10.8200	10.8200	10.8200	10.8200	0.000%	105	-48.429%
2023-09-12	10.8100	10.8400	10.8100	10.8200	+0.093%	29,486	-48.429%
2023-09-11	10.8100	10.8100	10.8100	10.8100	0.000%	100	-48.381%
2023-09-07	10.8100	10.8100	10.8100	10.8100	-0.092%	1,835	-48.381%
2023-09-06	10.8200	10.8300	10.8200	10.8200	+0.093%	53,735	-48.429%
2023-09-05	10.8100	10.8100	10.8100	10.8100	-0.005%	1,180	-48.381%
2023-09-01	10.8100	10.8105	10.8100	10.8105	+0.005%	506	-48.384%
2023-08-31	10.8100	10.8100	10.8100	10.8100	+0.139%	49,383	-48.381%
2023-08-29	10.7900	10.7950	10.7900	10.7950	+0.046%	273	-48.309%
2023-08-28	10.7900	10.7900	10.7900	10.7900	0.000%	42,102	-48.285%
2023-08-25	10.7900	10.7900	10.7900	10.7900	0.000%	1,146	-48.285%
2023-08-24	10.8000	10.8002	10.7900	10.7900	0.000%	2,830	-48.285%
2023-08-23	10.8000	10.8100	10.7800	10.7900	-0.277%	42,393	-48.285%
2023-08-22	10.7800	10.8200	10.7800	10.8200	+0.371%	6,625	-48.429%
2023-08-21	10.7900	10.8000	10.7800	10.7800	-0.157%	404,404	-48.237%
2023-08-18	11.1301	11.4900	10.7700	10.7969	+0.157%	9,484	-48.318%
2023-08-17	11.0000	11.1383	10.7700	10.7800	0.000%	37,790	-48.237%
2023-08-15	10.7800	10.7800	10.7800	10.7800	+0.093%	63	-48.237%
2023-08-14	10.7600	10.7700	10.7600	10.7700	-0.185%	31,737	-48.189%
2023-08-11	10.7700	10.7900	10.7600	10.7900	+0.279%	6,589	-48.285%
2023-08-10	10.7700	10.7800	10.7600	10.7600	0.000%	110,548	-48.141%
2023-08-09	10.7500	10.7700	10.7500	10.7600	0.000%	185,402	-48.141%
2023-08-08	10.7700	10.7700	10.7500	10.7600	+0.093%	8,608	-48.141%
2023-08-07	10.7500	10.7600	10.7500	10.7500	+0.093%	107,750	-48.093%
2023-08-04	10.7400	10.7400	10.7400	10.7400	-0.093%	1,320	-48.045%
2023-08-03	10.7400	10.7500	10.7400	10.7500	+0.093%	13,067	-48.093%
2023-08-02	10.7500	10.7500	10.7400	10.7400	0.000%	52,594	-48.045%
2023-08-01	10.7300	10.7500	10.7300	10.7400	+0.112%	22,528	-48.045%
2023-07-31	10.7100	10.7313	10.7100	10.7280	+0.168%	7,551	-47.987%
2023-07-28	10.8482	10.8482	10.7100	10.7100	-0.465%	1,404	-47.899%
2023-07-27	10.7100	10.7700	10.7100	10.7600	-0.093%	2,572	-48.141%
2023-07-26	10.7000	10.9900	10.7000	10.7700	+0.186%	14,157	-48.189%
2023-07-25	10.7000	10.7500	10.7000	10.7500	+0.373%	3,350	-48.093%
2023-07-24	10.7000	11.0900	10.7000	10.7100	-1.017%	28,100	-47.899%
2023-07-21	10.8400	10.8500	10.6900	10.8200	+0.839%	117,139	-48.429%
2023-07-20	10.7500	10.7700	10.6800	10.7300	+0.187%	454,148	-47.996%
2023-07-19	10.7600	10.8000	10.7100	10.7100	-0.093%	53,181	-47.899%
2023-07-18	10.7400	10.7400	10.7200	10.7200	-0.093%	501,017	-47.948%
2023-07-17	10.7150	10.7400	10.7150	10.7300	+0.093%	1,210	-47.996%
2023-07-11	10.7300	10.7400	10.7200	10.7200	-0.092%	196,701	-47.948%
2023-07-10	10.7299	10.7299	10.7299	10.7299	+0.092%	104	-47.996%
2023-07-07	10.7100	10.7200	10.7100	10.7200	+0.093%	62,858	-47.948%
2023-07-06	10.7100	10.7100	10.7100	10.7100	+0.093%	208	-47.899%
2023-06-30	10.6950	10.7000	10.6950	10.7000	+0.094%	20,226	-47.850%
2023-06-29	10.6900	10.7000	10.6900	10.6900	+0.094%	18,424	-47.802%
2023-06-28	10.6800	10.6800	10.6800	10.6800	0.000%	955	-47.753%
2023-06-27	10.6700	10.7100	10.6700	10.6800	+0.094%	872,162	-47.753%
2023-06-26	10.6550	10.6700	10.6550	10.6700	+0.188%	290,873	-47.704%
2023-06-22	10.6500	10.6500	10.6500	10.6500	0.000%	37,326	-47.606%
2023-06-21	10.6400	10.6600	10.6300	10.6500	+0.019%	45,698	-47.606%
2023-06-15	10.6480	10.6480	10.6480	10.6480	-0.019%	1,074	-47.596%
2023-06-14	10.6300	10.6500	10.6300	10.6500	+0.188%	6,810	-47.606%
2023-06-13	10.6200	10.6385	10.6200	10.6300	+0.094%	502,332	-47.507%
2023-06-05	10.6200	10.6500	10.5800	10.6200	0.000%	907	-47.458%
2023-06-02	10.6500	10.6500	10.6200	10.6200	0.000%	10,062	-47.458%
2023-05-31	10.6200	10.6300	10.6200	10.6200	+0.094%	2,244	-47.458%
2023-05-30	10.6250	10.6250	10.6100	10.6100	+0.094%	250,310	-47.408%
2023-05-26	10.8899	10.8899	10.6000	10.6000	-0.376%	1,781	-47.358%
2023-05-25	10.6200	10.6400	10.6200	10.6400	+0.188%	281,416	-47.556%
2023-05-23	10.6200	10.6200	10.6200	10.6200	+0.079%	50,001	-47.458%
2023-05-22	10.6100	10.6116	10.6100	10.6116	+0.015%	201	-47.416%
2023-05-19	10.6000	10.6100	10.6000	10.6100	+0.112%	301,527	-47.408%
2023-05-16	10.5981	10.5981	10.5981	10.5981	-0.112%	447	-47.349%
2023-05-15	10.5900	10.6100	10.5900	10.6100	+0.189%	202,065	-47.408%
2023-05-12	10.5900	10.5900	10.5900	10.5900	-0.094%	56,381	-47.309%
2023-05-11	10.5900	10.6000	10.5900	10.6000	+0.094%	53,019	-47.358%
2023-05-10	10.5900	10.5900	10.5900	10.5900	0.000%	252,520	-47.309%
2023-05-08	10.5900	10.5900	10.5850	10.5900	0.000%	14,201	-47.309%
2023-05-05	10.5900	10.5900	10.5900	10.5900	0.000%	101	-47.309%
2023-05-04	10.5900	10.5900	10.5900	10.5900	0.000%	15,625	-47.309%
2023-05-03	10.5900	10.8300	10.5800	10.5900	+0.095%	44,525	-47.309%
2023-05-02	10.5800	10.5800	10.5800	10.5800	+0.284%	34,580	-47.259%
2023-04-27	10.5500	10.5500	10.5500	10.5500	0.000%	901	-47.109%
2023-04-26	10.6000	10.6000	10.5500	10.5500	0.000%	12,301	-47.109%
2023-04-25	10.5500	10.5500	10.5500	10.5500	+0.095%	4,667	-47.109%
2023-04-20	10.5400	10.5500	10.5400	10.5400	0.000%	305,102	-47.059%
2023-04-19	10.5400	10.5400	10.5400	10.5400	0.000%	25,055	-47.059%
2023-04-14	10.8000	10.8000	10.5300	10.5400	+0.095%	20,500	-47.059%
2023-04-13	10.5300	10.5300	10.5250	10.5300	+0.095%	743,700	-47.009%
2023-04-11	10.5200	10.5200	10.5200	10.5200	+0.095%	845	-46.958%
2023-04-03	10.5100	10.5100	10.5100	10.5100	0.000%	700	-46.908%
2023-03-28	10.5100	10.5100	10.5100	10.5100	-0.001%	400	-46.908%
2023-03-27	10.5100	10.5104	10.5100	10.5101	+0.049%	1,400	-46.908%
2023-03-13	10.5050	10.5050	10.5050	10.5050	-0.236%	403	-46.882%
2023-03-08	10.5050	10.5300	10.5050	10.5299	+0.476%	1,300	-47.008%
2023-03-07	10.4800	10.4800	10.4800	10.4800	0.000%	5,016	-46.756%
2023-03-06	10.4800	10.4800	10.4800	10.4800	+0.096%	5,007	-46.756%
2023-03-03	10.4700	10.4700	10.4700	10.4700	0.000%	5,210	-46.705%
2023-03-02	10.4700	10.4700	10.4700	10.4700	0.000%	22,956	-46.705%
2023-03-01	10.4700	10.4700	10.4700	10.4700	0.000%	5,000	-46.705%
2023-02-28	10.4700	10.4700	10.4700	10.4700	0.000%	5,001	-46.705%
2023-02-24	10.4700	10.5000	10.4700	10.4700	0.000%	184,550	-46.705%
2023-02-23	10.4500	10.4700	10.4500	10.4700	+0.384%	251,000	-46.705%
2023-02-17	10.4300	10.4300	10.4300	10.4300	+0.288%	1,484	-46.500%
2023-02-06	10.4000	10.4000	10.4000	10.4000	0.000%	12,540	-46.346%
2023-02-01	10.4000	10.4000	10.3900	10.4000	+0.096%	80,698	-46.346%
2023-01-31	10.3900	10.4000	10.3900	10.3900	+0.048%	152,869	-46.295%
2023-01-30	10.3900	10.3900	10.3800	10.3850	+0.145%	125,323	-46.269%
2023-01-24	10.3700	10.3700	10.3700	10.3700	0.000%	9,746	-46.191%
2023-01-23	10.3700	10.3700	10.3700	10.3700	-0.288%	980	-46.191%
2023-01-19	10.4000	10.4000	10.4000	10.4000	+0.289%	201	-46.346%
2023-01-18	10.3600	10.3700	10.3600	10.3700	+0.193%	380	-46.191%
2023-01-17	10.3500	10.3700	10.3500	10.3500	+0.291%	23,556	-46.087%
2023-01-13	10.3200	10.3200	10.3200	10.3200	-0.290%	668	-45.930%
2023-01-12	10.3450	10.3500	10.3450	10.3500	-0.097%	1,275	-46.087%
2023-01-06	10.3500	10.3700	10.3500	10.3600	0.000%	436,702	-46.139%
2023-01-05	10.3000	10.3800	10.3000	10.3600	0.000%	3,100	-46.139%
2023-01-04	10.3600	10.3600	10.3600	10.3600	+0.583%	100	-46.139%
2022-12-30	10.3600	10.3600	10.3000	10.3000	-0.483%	202	-45.825%
2022-12-29	10.3500	10.3500	10.3500	10.3500	+0.339%	100	-46.087%
2022-12-22	10.3150	10.3150	10.3150	10.3150	+0.243%	100	-45.904%
2022-12-20	10.2927	10.3050	10.2800	10.2900	+0.097%	2,538	-45.773%
2022-12-14	10.2800	10.3200	10.2800	10.2800	0.000%	1,700	-45.720%
2022-12-13	10.2750	10.2800	10.2750	10.2800	+0.049%	600	-45.720%
2022-12-12	10.2750	10.2750	10.2750	10.2750	+0.049%	100	-45.693%
2022-12-09	10.2750	10.2750	10.2700	10.2700	+0.195%	500	-45.667%
2022-12-02	10.2500	10.2500	10.2500	10.2500	0.000%	10,225	-45.561%
2022-12-01	10.2550	10.2600	10.2500	10.2500	-0.097%	7,062	-45.561%
2022-11-30	10.2600	10.2600	10.2550	10.2600	+0.293%	3,038	-45.614%
2022-11-28	10.2300	10.2300	10.2300	10.2300	+0.098%	300	-45.455%
2022-11-22	10.2200	10.2200	10.2200	10.2200	0.000%	1,800	-45.401%
2022-11-21	10.2250	10.2250	10.2200	10.2200	+0.098%	300	-45.401%
2022-11-18	10.2100	10.2100	10.2100	10.2100	-0.196%	100	-45.348%
2022-11-14	10.2300	10.2300	10.2300	10.2300	+0.393%	500	-45.455%
2022-11-10	10.1800	10.1900	10.1800	10.1900	+0.098%	7,120	-45.240%
2022-11-08	10.1850	10.1900	10.1800	10.1800	-0.049%	8,325	-45.187%
2022-11-03	10.1850	10.1850	10.1850	10.1850	+0.345%	301	-45.214%
2022-11-01	10.1650	10.1650	10.1500	10.1500	+0.099%	3,525	-45.025%
2022-10-28	10.1400	10.1400	10.1400	10.1400	-0.099%	3,977	-44.970%
2022-10-26	10.1700	10.1700	10.1400	10.1500	+0.099%	53,656	-45.025%
2022-10-24	10.1500	10.1500	10.1400	10.1400	0.000%	70,005	-44.970%
2022-10-21	10.1500	10.1500	10.1400	10.1400	+0.198%	16,019	-44.970%
2022-10-19	10.1500	10.1500	10.1200	10.1200	-0.296%	464,626	-44.862%
2022-10-18	10.1500	10.1500	10.1500	10.1500	+0.296%	106	-45.025%
2022-10-17	10.1200	10.1200	10.1200	10.1200	+0.198%	520,000	-44.862%
2022-10-11	10.0950	10.1000	10.0900	10.1000	+0.099%	1,482	-44.752%
2022-10-05	10.0900	10.0900	10.0900	10.0900	+0.199%	1,500	-44.698%
2022-10-03	10.0700	10.0700	10.0700	10.0700	0.000%	1,600	-44.588%
2022-09-28	10.0700	10.0700	10.0700	10.0700	-0.494%	1,000	-44.588%
2022-09-22	10.1200	10.1200	10.1200	10.1200	+0.497%	100	-44.862%
2022-09-13	10.0700	10.0700	10.0700	10.0700	-0.099%	160,000	-44.588%
2022-09-08	10.0800	10.0800	10.0800	10.0800	+0.398%	202	-44.643%
2022-09-07	10.0500	10.0600	10.0400	10.0400	+0.100%	151,801	-44.422%
2022-09-01	10.0300	10.0300	10.0300	10.0300	-0.397%	300	-44.367%
2022-08-16	10.0700	10.0700	10.0700	10.0700	+0.199%	15,501	-44.588%
2022-08-12	10.0500	10.0500	10.0500	10.0500	+0.199%	1,300	-44.478%
2022-08-11	10.0300	10.0300	10.0300	10.0300	+0.400%	800	-44.367%
2022-08-10	9.9900	9.9900	9.9900	9.9900	-0.299%	2,900	-44.144%
2022-08-09	10.0200	10.0400	10.0000	10.0200	-0.792%	24,675	-44.311%
2022-08-08	10.1000	10.1000	10.1000	10.1000	+0.798%	300	-44.752%
2022-08-05	10.0200	10.0200	10.0200	10.0200	0.000%	300	-44.311%
2022-07-28	10.0500	10.0500	10.0200	10.0200	0.000%	35,407	-44.311%
2022-07-27	10.0200	10.0200	10.0200	10.0200	-0.199%	40,000	-44.311%
2022-07-26	10.0400	10.0400	10.0400	10.0400	+0.100%	3,770	-44.422%
2022-07-25	10.0300	10.0300	10.0300	10.0300	0.000%	30,000	-44.367%
2022-07-22	10.0099	10.0300	10.0055	10.0300	+0.400%	6,346	-44.367%
2022-07-18	9.9900	9.9900	9.9900	9.9900	+0.100%	25,000	-44.144%
2022-07-08	9.9800	9.9800	9.9800	9.9800	-0.200%	26,199	-44.088%
2022-07-07	10.0000	10.0000	10.0000	10.0000	0.000%	24,998	-44.200%
2022-06-30	10.0000	10.0000	10.0000	10.0000	0.000%	16,513	-44.200%
2022-06-29	10.0000	10.0000	10.0000	10.0000	-0.497%	20,000	-44.200%
2022-06-28	10.0100	10.0500	10.0000	10.0499	+0.700%	17,029	-44.477%
2022-06-27	9.9800	9.9800	9.9800	9.9800	0.000%	1,030	-44.088%

.dark-mode .PlgCKr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PlgCKr{ color: #333333; background-color: white; border: 2px solid #333333; }CHEAChenghe Acquisition Co. Class Astock NASDAQ

CHEA
Chenghe Acquisition Co. Class A
stock NASDAQ