CHEC
Chenghe Acquisition III Co. Class A
stockNASDAQ
Market OpenOct 5, 2026 9:37:51 AM EDT
10.28USD0.000%(0.00)3
8.8100Bid14.21Ask5.4000SpreadCHEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | 0.000% | 3 | 0.000% |
| 2026-10-02 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -0.097% | 3 | 0.000% |
| 2026-10-01 | 10.2900 | 10.2900 | 10.2700 | 10.2900 | +0.097% | 48,955 | -0.097% |
| 2026-09-30 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -0.194% | 1,859 | 0.000% |
| 2026-09-28 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.195% | 106 | -0.194% |
| 2026-09-25 | 10.2800 | 10.2800 | 10.2750 | 10.2800 | +0.097% | 25,007 | 0.000% |
| 2026-09-24 | 10.2600 | 10.2700 | 10.2600 | 10.2700 | 0.000% | 22,407 | +0.097% |
| 2026-09-22 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +0.097% | 3,208 | +0.097% |
| 2026-09-21 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | 0.000% | 3 | +0.195% |
| 2026-09-18 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | 0.000% | 12,602 | +0.195% |
| 2026-09-15 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +0.098% | 1,908 | +0.195% |
| 2026-09-14 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -0.292% | 3,706 | +0.293% |
| 2026-09-11 | 10.2500 | 10.2800 | 10.2500 | 10.2800 | +0.293% | 6 | 0.000% |
| 2026-09-10 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 0.000% | 3 | +0.293% |
| 2026-09-09 | 10.2500 | 10.2500 | 10.2300 | 10.2500 | -0.292% | 14,429 | +0.293% |
| 2026-09-04 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +0.489% | 3 | 0.000% |
| 2026-09-03 | 10.2400 | 10.2400 | 10.2300 | 10.2300 | -0.098% | 3,209 | +0.489% |
| 2026-09-02 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | 0.000% | 551 | +0.391% |
| 2026-09-01 | 10.2300 | 10.2400 | 10.2300 | 10.2400 | +0.098% | 18 | +0.391% |
| 2026-08-31 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | 0.000% | 3 | +0.489% |
| 2026-08-28 | 10.2500 | 10.2500 | 10.2200 | 10.2300 | +0.049% | 5,261 | +0.489% |
| 2026-08-27 | 10.3000 | 10.3000 | 10.2250 | 10.2250 | -0.438% | 4,954 | +0.538% |
| 2026-08-26 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +0.195% | 108 | +0.097% |
| 2026-08-21 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.098% | 106 | +0.293% |
| 2026-08-19 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | 0.000% | 1,006 | +0.391% |
| 2026-08-18 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | 0.000% | 1,206 | +0.391% |
| 2026-08-17 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +0.098% | 18,506 | +0.391% |
| 2026-08-14 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | 0.000% | 1,525 | +0.489% |
| 2026-08-13 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | 0.000% | 529 | +0.489% |
| 2026-08-12 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | 0.000% | 33,041 | +0.489% |
| 2026-08-11 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | 0.000% | 16,145 | +0.489% |
| 2026-08-10 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +0.294% | 5,013 | +0.489% |
| 2026-08-06 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -0.293% | 3 | +0.784% |
| 2026-08-05 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +0.343% | 129,011 | +0.489% |
| 2026-08-04 | 10.2000 | 10.2000 | 10.1900 | 10.1950 | -0.049% | 27,932 | +0.834% |
| 2026-08-03 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 7,407 | +0.784% |
| 2026-07-31 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 1,634 | +0.784% |
| 2026-07-30 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 2,706 | +0.784% |
| 2026-07-29 | 10.1900 | 10.2000 | 10.1900 | 10.2000 | +0.098% | 5,577 | +0.784% |
| 2026-07-21 | 10.1900 | 10.1900 | 10.1800 | 10.1900 | +0.098% | 10,008 | +0.883% |
| 2026-07-20 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -0.196% | 231 | +0.982% |
| 2026-07-17 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.098% | 248 | +0.784% |
| 2026-07-15 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +0.098% | 18,694 | +0.883% |
| 2026-07-14 | 10.2000 | 10.2000 | 10.1800 | 10.1800 | +0.098% | 238 | +0.982% |
| 2026-07-10 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | 0.000% | 209 | +1.082% |
| 2026-07-09 | 10.1700 | 10.1800 | 10.1700 | 10.1700 | -0.294% | 3,867 | +1.082% |
| 2026-07-07 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -0.098% | 217 | +0.784% |
| 2026-07-06 | 10.1800 | 10.2100 | 10.1800 | 10.2100 | +0.295% | 24,658 | +0.686% |
| 2026-07-02 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +0.296% | 11,305 | +0.982% |
| 2026-06-30 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -0.098% | 4,306 | +1.281% |
| 2026-06-24 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | 0.000% | 19,254 | +1.181% |
| 2026-06-23 | 10.1800 | 10.1800 | 10.1600 | 10.1600 | -0.098% | 11,100 | +1.181% |
| 2026-06-22 | 10.1700 | 10.1700 | 10.1600 | 10.1700 | 0.000% | 29,335 | +1.082% |
| 2026-06-18 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +0.098% | 2,000 | +1.082% |
| 2026-06-15 | 10.1600 | 10.1600 | 10.1599 | 10.1600 | 0.000% | 25,610 | +1.181% |
| 2026-06-12 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | 0.000% | 3,708 | +1.181% |
| 2026-06-11 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +0.099% | 5,914 | +1.181% |
| 2026-06-08 | 10.1500 | 10.1500 | 10.1400 | 10.1500 | +0.001% | 51,981 | +1.281% |
| 2026-06-05 | 10.1499 | 10.1499 | 10.1499 | 10.1499 | +0.196% | 100 | +1.282% |
| 2026-06-04 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +0.198% | 350,003 | +1.481% |
| 2026-06-03 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -0.099% | 8,000 | +1.682% |
| 2026-06-02 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +0.099% | 2 | +1.581% |
| 2026-05-13 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | 0.000% | 14,007 | +1.682% |
| 2026-05-11 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | 0.000% | 800 | +1.682% |
| 2026-05-07 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | 0.000% | 1,000 | +1.682% |
| 2026-05-06 | 10.1500 | 10.1500 | 10.1100 | 10.1100 | +0.049% | 2,900 | +1.682% |
| 2026-04-30 | 10.1000 | 10.1150 | 10.1000 | 10.1050 | -0.148% | 9,949 | +1.732% |
| 2026-04-29 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +0.198% | 8,250 | +1.581% |
| 2026-04-24 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 2,174 | +1.782% |
| 2026-04-23 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +0.099% | 4,757 | +1.782% |
| 2026-04-22 | 10.0950 | 10.0950 | 10.0900 | 10.0900 | 0.000% | 3,847 | +1.883% |
| 2026-04-21 | 10.0950 | 10.0950 | 10.0900 | 10.0900 | -0.099% | 5,130 | +1.883% |
| 2026-04-20 | 10.1000 | 10.1100 | 10.0900 | 10.1000 | -0.099% | 28,388 | +1.782% |
| 2026-04-17 | 10.1000 | 10.1100 | 10.1000 | 10.1100 | +0.099% | 8,005 | +1.682% |
| 2026-04-16 | 10.1100 | 10.1100 | 10.1000 | 10.1000 | 0.000% | 2,559 | +1.782% |
| 2026-04-15 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.077% | 2,585 | +1.782% |
| 2026-04-14 | 10.4650 | 10.4650 | 10.0800 | 10.2100 | +1.189% | 5,775 | +0.686% |
| 2026-04-08 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +0.498% | 100 | +1.883% |
| 2026-04-01 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -0.397% | 483 | +2.390% |
| 2026-03-31 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +0.398% | 3,509 | +1.984% |
| 2026-03-27 | 10.0700 | 10.0700 | 10.0400 | 10.0400 | 0.000% | 9,800 | +2.390% |
| 2026-03-24 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -0.298% | 418 | +2.390% |
| 2026-03-20 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +0.099% | 9,729 | +2.085% |
| 2026-03-18 | 10.0600 | 10.0600 | 10.0500 | 10.0600 | +0.100% | 25,438 | +2.187% |
| 2026-03-13 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | 0.000% | 322 | +2.289% |
| 2026-03-10 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +0.100% | 25,026 | +2.289% |
| 2026-03-06 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -0.100% | 18,076 | +2.390% |
| 2026-03-03 | 10.0500 | 10.0600 | 10.0500 | 10.0500 | -0.149% | 196,302 | +2.289% |
| 2026-02-24 | 10.0650 | 10.0650 | 10.0650 | 10.0650 | +0.050% | 321,315 | +2.136% |
| 2026-02-20 | 10.0400 | 10.0600 | 10.0400 | 10.0600 | +0.399% | 485,894 | +2.187% |
| 2026-02-17 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -0.100% | 37,000 | +2.595% |
| 2026-02-13 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -0.100% | 1,009 | +2.493% |
| 2026-02-12 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +0.205% | 9,510 | +2.390% |
| 2026-02-11 | 10.0195 | 10.0195 | 10.0195 | 10.0195 | -0.105% | 102 | +2.600% |
| 2026-02-10 | 10.0299 | 10.0300 | 10.0298 | 10.0300 | -0.298% | 900 | +2.493% |
| 2026-01-30 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | 0.000% | 800 | +2.187% |
| 2026-01-29 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -0.050% | 5,485 | +2.187% |
| 2026-01-27 | 10.0600 | 10.0650 | 10.0600 | 10.0650 | -0.050% | 1,202 | +2.136% |
| 2026-01-26 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | 0.000% | 100 | +2.085% |
| 2026-01-23 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +0.099% | 100,000 | +2.085% |
| 2026-01-22 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | 0.000% | 6,300 | +2.187% |
| 2026-01-20 | 10.0400 | 10.0600 | 10.0400 | 10.0600 | +0.701% | 30,600 | +2.187% |
| 2026-01-16 | 10.0000 | 10.0100 | 9.9900 | 9.9900 | -0.100% | 80,987 | +2.903% |
| 2026-01-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 1,905 | +2.800% |
| 2026-01-12 | 10.0000 | 10.0400 | 10.0000 | 10.0000 | 0.000% | 12,900 | +2.800% |
| 2026-01-09 | 9.9800 | 10.0000 | 9.9450 | 10.0000 | +0.200% | 13,601 | +2.800% |
| 2026-01-08 | 9.9700 | 9.9800 | 9.9600 | 9.9800 | +0.201% | 8,790 | +3.006% |
| 2026-01-06 | 9.9800 | 9.9800 | 9.9600 | 9.9600 | -0.100% | 1,900 | +3.213% |
| 2025-12-31 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 0.000% | 8,431 | +3.109% |
| 2025-12-29 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +0.282% | 100 | +3.109% |
| 2025-12-26 | 9.9420 | 9.9420 | 9.9420 | 9.9420 | -0.181% | 476 | +3.400% |
| 2025-12-23 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | 0.000% | 9,300 | +3.213% |
| 2025-12-22 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | 0.000% | 2,000 | +3.213% |
| 2025-12-19 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | 0.000% | 1,800 | +3.213% |
| 2025-12-18 | 9.9500 | 9.9600 | 9.9231 | 9.9600 | -0.100% | 801 | +3.213% |
| 2025-12-16 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +0.100% | 101 | +3.109% |
| 2025-12-15 | 9.9350 | 9.9600 | 9.9350 | 9.9600 | -0.099% | 741 | +3.213% |
| 2025-12-12 | 9.9699 | 9.9699 | 9.9699 | 9.9699 | +0.099% | 401 | +3.110% |
| 2025-12-11 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | 0.000% | 340 | +3.213% |
| 2025-12-10 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +0.201% | 1,329 | +3.213% |
| 2025-12-03 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -0.201% | 1,380 | +3.421% |
| 2025-11-26 | 9.9100 | 9.9600 | 9.9100 | 9.9600 | +0.101% | 1,141 | +3.213% |
| 2025-11-24 | 10.5600 | 10.5600 | 9.9500 | 9.9500 | -0.201% | 50,146 | +3.317% |
| 2025-11-21 | 9.9400 | 9.9700 | 9.9400 | 9.9700 | 0.000% | 40,217 | +3.109% |
| 2025-11-20 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 0.000% | 3,749 | +3.109% |
| 2025-11-19 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +0.100% | 3,749 | +3.109% |
| 2025-11-18 | 9.9700 | 9.9700 | 9.9600 | 9.9600 | -0.100% | 3,259 | +3.213% |
| 2025-11-17 | 9.9800 | 9.9800 | 9.9600 | 9.9700 | -0.100% | 2,492 | +3.109% |
| 2025-11-14 | 9.9600 | 9.9800 | 9.9600 | 9.9800 | +0.050% | 7,292 | +3.006% |
| 2025-11-13 | 9.9700 | 9.9750 | 9.9700 | 9.9750 | +0.151% | 352,237 | +3.058% |
| 2025-11-12 | 9.9600 | 9.9700 | 9.9600 | 9.9600 | -0.150% | 193,552 | +3.213% |
| 2025-11-11 | 9.9400 | 9.9800 | 9.9400 | 9.9750 | 0.000% | 739,171 | +3.058% |