Charlton Aria Acquisition Corporation (CHAR)
NASDAQ: CHAR · Real-Time Price · USD
10.34
0.00 (0.00%)
Aug 15, 2025, 4:00 PM - Market closed
Charlton Aria Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.34 | 10.34 | 10.28 | 10.34 | - | - | 124 |
| Aug 14, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.39% | 1,019 |
| Aug 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 2 |
| Aug 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 69 |
| Aug 11, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | -0.48% | 419 |
| Aug 8, 2025 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | -0.38% | 300 |
| Aug 7, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.87% | 104 |
| Aug 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 2 |
| Aug 5, 2025 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | 0.10% | 3,005 |
| Aug 4, 2025 | 10.33 | 11.30 | 10.29 | 10.29 | 10.29 | -0.19% | 9,589 |
| Aug 1, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 236 |
| Jul 31, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 2 |
| Jul 30, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 86 |
| Jul 29, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Jul 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Jul 25, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 25 |
| Jul 24, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 45 |
| Jul 23, 2025 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | - | 58,601 |
| Jul 22, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 2 |
| Jul 21, 2025 | 10.31 | 10.31 | 10.29 | 10.31 | 10.31 | -0.36% | 3,054 |
| Jul 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 8 |
| Jul 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.65% | 142 |
| Jul 16, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Jul 15, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Jul 14, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 4,338 |
| Jul 11, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | - | 43,316 |
| Jul 10, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Jul 9, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | - | 5,520 |
| Jul 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% | 7,029 |
| Jul 7, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 14 |
| Jul 3, 2025 | 10.30 | 10.30 | 10.27 | 10.27 | 10.27 | -0.10% | 2,200 |
| Jul 2, 2025 | 10.30 | 10.30 | 10.27 | 10.28 | 10.28 | - | 9,288 |
| Jul 1, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 27 |
| Jun 30, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% | 830 |
| Jun 27, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 1 |
| Jun 26, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Jun 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 1,725 |
| Jun 24, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Jun 23, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.15% | 8,802 |
| Jun 20, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 96 |
| Jun 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Jun 17, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | -0.10% | 4,011 |
| Jun 16, 2025 | 10.30 | 10.30 | 10.27 | 10.27 | 10.27 | -0.34% | 2,652 |
| Jun 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 14 |
| Jun 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 272 |
| Jun 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jun 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jun 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 2 |
| Jun 6, 2025 | 10.23 | 10.30 | 10.23 | 10.30 | 10.30 | 0.59% | 6,792 |
| Jun 5, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% | 1,186 |