NASDAQ : CHAR
Charlton Aria Acquisition Corporation — Price history
Financials · Shell Companies · United States
Last price 11.005 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 120.67M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Charlton Aria Acquisition Corporation (CHAR) closed at 10.99 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11 | 11 | 10.99 | 10.99 | 11,137 | |
| 2026-10-28 | 10.99 | 10.99 | 10.99 | 10.99 | 429 | -0.03% |
| 2026-10-27 | 10.994 | 10.994 | 10.994 | 10.994 | 226 | -0.06% |
| 2026-10-23 | 10.99 | 11 | 10.99 | 11 | 23,143 | +0.18% |
| 2026-10-21 | 11 | 11.485 | 10.98 | 10.98 | 4,563 | +0.18% |
| 2026-10-15 | 10.96 | 10.98 | 10.96 | 10.96 | 3,627 | -0.27% |
| 2026-10-14 | 10.995 | 10.999 | 10.99 | 10.99 | 5,086 | +0.00% |
| 2026-10-12 | 11 | 11 | 10.985 | 10.99 | 42,782 | +0.00% |
| 2026-10-09 | 10.99 | 11 | 10.99 | 10.99 | 839,773 | -0.09% |
| 2026-10-08 | 11 | 11 | 11 | 11 | 24,844 | +0.05% |
| 2026-10-07 | 11 | 11 | 10.98 | 10.995 | 362,605 | +0.14% |
| 2026-10-06 | 10.98 | 10.98 | 10.98 | 10.98 | 6,305 | +0.09% |
| 2026-10-02 | 10.97 | 10.97 | 10.97 | 10.97 | 1,234 | +0.00% |
| 2026-10-01 | 10.99 | 10.99 | 10.97 | 10.97 | 37,722 | +0.00% |
| 2026-09-30 | 10.97 | 10.97 | 10.97 | 10.97 | 7,632 | +0.00% |
| 2026-09-29 | 10.97 | 10.97 | 10.97 | 10.97 | 524 | -0.18% |
| 2026-09-28 | 10.97 | 10.99 | 10.966 | 10.99 | 3,842 | +0.00% |
| 2026-09-25 | 10.979 | 10.99 | 10.96 | 10.99 | 1,176 | -0.23% |
| 2026-09-23 | 10.983 | 11.015 | 10.96 | 11.015 | 1,517 | +0.50% |
| 2026-09-21 | 11.47 | 11.47 | 10.95 | 10.96 | 5,367 | +0.09% |
| 2026-09-18 | 10.99 | 11.475 | 10.95 | 10.95 | 1,338 | -0.36% |
| 2026-09-17 | 10.99 | 10.99 | 10.99 | 10.99 | 187 | +0.00% |
| 2026-09-16 | 11.05 | 11.05 | 10.95 | 10.99 | 8,633 | +0.18% |
| 2026-09-15 | 10.96 | 10.97 | 10.95 | 10.97 | 164,244 | +0.09% |
| 2026-09-14 | 10.95 | 10.97 | 10.95 | 10.96 | 1,181 | -0.09% |
| 2026-09-11 | 10.98 | 11.46 | 10.93 | 10.97 | 3,212 | +0.00% |
| 2026-09-10 | 10.99 | 10.99 | 10.97 | 10.97 | 2,729 | +0.00% |
| 2026-09-08 | 10.96 | 10.97 | 10.96 | 10.97 | 233 | +0.18% |
| 2026-09-02 | 10.935 | 10.95 | 10.935 | 10.95 | 532 | +0.00% |
| 2026-09-01 | 10.95 | 10.95 | 10.95 | 10.95 | 1,128 | +0.00% |
| 2026-08-31 | 10.96 | 10.96 | 10.95 | 10.95 | 310 | +0.09% |
| 2026-08-28 | 10.95 | 10.95 | 10.94 | 10.94 | 4,302 | +0.00% |
| 2026-08-26 | 10.94 | 10.94 | 10.935 | 10.94 | 12,639 | +0.00% |
| 2026-08-25 | 10.93 | 10.94 | 10.93 | 10.94 | 12,771 | +0.00% |
| 2026-08-24 | 10.94 | 10.94 | 10.94 | 10.94 | 140 | +0.09% |
| 2026-08-19 | 10.88 | 10.93 | 10.88 | 10.93 | 557 | +0.00% |
| 2026-08-18 | 10.93 | 10.93 | 10.91 | 10.93 | 592 | +0.00% |
| 2026-08-13 | 10.93 | 10.93 | 10.93 | 10.93 | 101 | +0.18% |
| 2026-08-12 | 10.91 | 10.91 | 10.91 | 10.91 | 18,591 | -0.09% |
| 2026-08-11 | 10.91 | 10.92 | 10.895 | 10.92 | 18,266 | +0.09% |
| 2026-08-06 | 10.91 | 10.91 | 10.905 | 10.91 | 10,448 | +0.18% |
| 2026-08-05 | 10.9 | 10.9 | 10.885 | 10.89 | 285,603 | -0.09% |
| 2026-07-30 | 10.84 | 10.9 | 10.84 | 10.9 | 30,719 | +0.09% |
| 2026-07-29 | 10.875 | 10.91 | 10.846 | 10.89 | 8,373 | -0.09% |
| 2026-07-21 | 10.82 | 10.9 | 10.82 | 10.9 | 4,957 | +0.55% |
| 2026-07-16 | 10.84 | 10.84 | 10.84 | 10.84 | 257 | +0.18% |
| 2026-07-13 | 10.8 | 10.82 | 10.8 | 10.82 | 2,114 | +0.09% |
| 2026-07-08 | 10.8 | 10.81 | 10.8 | 10.81 | 5,305 | +0.00% |
| 2026-07-07 | 10.81 | 10.81 | 10.81 | 10.81 | 156 | +0.09% |
| 2026-06-29 | 10.78 | 10.8 | 10.78 | 10.8 | 1,390 | -0.09% |
| 2026-06-22 | 10.808 | 10.81 | 10.77 | 10.81 | 350 | +0.09% |
| 2026-06-15 | 10.75 | 10.8 | 10.75 | 10.8 | 574 | +0.19% |
| 2026-06-12 | 10.81 | 10.81 | 10.75 | 10.78 | 25,269 | +0.28% |
| 2026-06-11 | 10.84 | 10.84 | 10.75 | 10.75 | 1,049 | +0.09% |
| 2026-06-10 | 10.75 | 10.83 | 10.74 | 10.74 | 1,529 | -0.56% |
| 2026-06-08 | 10.74 | 10.8 | 10.74 | 10.8 | 481 | -0.09% |
| 2026-06-05 | 10.75 | 10.81 | 10.75 | 10.81 | 333 | +0.28% |
| 2026-06-03 | 10.78 | 10.78 | 10.78 | 10.78 | 359 | +0.28% |
| 2026-05-29 | 10.78 | 10.78 | 10.74 | 10.75 | 23,267 | +0.05% |
| 2026-05-28 | 10.745 | 10.75 | 10.745 | 10.745 | 26,828 | +0.05% |
| 2026-05-27 | 10.74 | 10.74 | 10.74 | 10.74 | 142,489 | +0.09% |
| 2026-05-26 | 10.73 | 10.764 | 10.7 | 10.73 | 4,710 | -0.37% |
| 2026-05-20 | 10.72 | 10.77 | 10.72 | 10.77 | 4,798 | +0.56% |
| 2026-05-19 | 10.718 | 10.72 | 10.71 | 10.71 | 1,286 | -1.83% |
| 2026-05-18 | 10.91 | 10.91 | 10.91 | 10.91 | 520 | +1.58% |
| 2026-05-15 | 10.74 | 10.74 | 10.74 | 10.74 | 118 | +0.00% |
| 2026-05-14 | 10.74 | 10.74 | 10.74 | 10.74 | 124 | +0.00% |
| 2026-05-12 | 10.74 | 10.74 | 10.74 | 10.74 | 168 | +0.28% |
| 2026-05-11 | 10.77 | 10.77 | 10.71 | 10.71 | 5,297 | -0.28% |
| 2026-05-08 | 10.76 | 10.76 | 10.735 | 10.74 | 516 | -0.28% |
| 2026-05-07 | 10.77 | 10.77 | 10.77 | 10.77 | 254 | +0.33% |
| 2026-05-06 | 10.735 | 10.735 | 10.735 | 10.735 | 426 | +0.14% |
| 2026-05-05 | 11 | 11 | 10.72 | 10.72 | 640 | -0.09% |
| 2026-05-04 | 10.72 | 10.73 | 10.7 | 10.73 | 4,666 | +0.00% |
| 2026-04-30 | 10.73 | 10.73 | 10.73 | 10.73 | 331 | +0.37% |