CHEWY Historical Data

CHWY
Download
Date Close Price change Market cap Trading volume
Mar 18, 2026 $ 0.0₁₂292
+0.23%
$ -- $ 187
Mar 16, 2026 $ 0.0₁₂303
+2.47%
$ 12,742 $ 542
Mar 15, 2026 $ 0.0₁₂277
-0.63%
$ -- $ 12
Mar 14, 2026 $ 0.0₁₂274
-0.28%
$ 11,522 $ 62
Mar 13, 2026 $ 0.0₁₂278
-0.70%
$ 11,672 $ 16
Mar 12, 2026 $ 0.0₁₂274
+0.00%
$ 11,490 $ 127
Mar 3, 2026 $ 0.0₁₂263
+0.00%
$ -- $ 6
Feb 22, 2026 $ 0.0₁₂285
+0.00%
$ -- $ 2
Feb 11, 2026 $ 0.0₁₂237
+0.00%
$ -- $ 34
Jan 27, 2026 $ 0.0₁₂387
+0.51%
$ -- $ 1,790
Oct 30, 2025 $ 0.0₁₂654
-0.20%
$ -- $ 31
Aug 8, 2025 $ 0.0₁₂845
+0.16%
$ -- $ 938
Jul 31, 2025 $ 0.0₁₁119
+0.00%
$ -- $ 2
Jul 27, 2025 $ 0.0₁₁127
+0.00%
$ -- $ 2
Jun 3, 2025 $ 0.0₁₁123
+3.37%
$ -- $ 98
Jun 2, 2025 $ 0.0₁₁116
-3.94%
$ -- $ 93
Jun 1, 2025 $ 0.0₁₁121
+1.36%
$ 50,831 $ 77
May 31, 2025 $ 0.0₁₁119
-0.21%
$ 50,196 $ 119
May 30, 2025 $ 0.0₁₁12
-4.84%
$ 50,619 $ 225
May 29, 2025 $ 0.0₁₁127
-3.38%
$ 53,329 $ 51
May 28, 2025 $ 0.0₁₁13
-3.25%
$ 54,776 $ 53
May 27, 2025 $ 0.0₁₁135
-7.13%
$ 56,584 $ 54
May 26, 2025 $ 0.0₁₁145
-2.98%
$ 60,814 $ 54
May 25, 2025 $ 0.0₁₁149
-2.10%
$ 62,725 $ 53
May 24, 2025 $ 0.0₁₁152
+0.73%
$ 63,844 $ 54
May 23, 2025 $ 0.0₁₁152
-2.28%
$ 64,015 $ 54
May 22, 2025 $ 0.0₁₁156
+4.37%
$ 65,460 $ 55
May 21, 2025 $ 0.0₁₁144
+1.05%
$ 60,462 $ 52
May 20, 2025 $ 0.0₁₁142
-0.22%
$ 59,595 $ 52
May 19, 2025 $ 0.0₁₁138
-5.58%
$ -- $ 50
May 18, 2025 $ 0.0₁₁144
+1.59%
$ 60,776 $ 52
May 17, 2025 $ 0.0₁₁141
-2.03%
$ 59,471 $ 51
May 16, 2025 $ 0.0₁₁144
-0.35%
$ 60,554 $ 52
May 15, 2025 $ 0.0₁₁145
-5.00%
$ 60,935 $ 52
May 14, 2025 $ 0.0₁₁153
-8.85%
$ 64,156 $ 54
May 13, 2025 $ 0.0₁₁167
+6.79%
$ 70,416 $ 57
May 12, 2025 $ 0.0₁₁156
-4.41%
$ 65,440 $ 53
May 11, 2025 $ 0.0₁₁16
-2.18%
$ 67,432 $ 53
May 10, 2025 $ 0.0₁₁159
+1.65%
$ 66,703 $ 53
May 9, 2025 $ 0.0₁₁157
+6.65%
$ 66,074 $ 53
May 8, 2025 $ 0.0₁₁146
+8.28%
$ 61,596 $ 49
May 7, 2025 $ 0.0₁₁133
-1.78%
$ 55,955 $ 45
May 6, 2025 $ 0.0₁₁133
+0.20%
$ 55,939 $ 45
May 5, 2025 $ 0.0₁₁134
+2.85%
$ 56,360 $ 45
May 4, 2025 $ 0.0₁₁131
-1.34%
$ 55,198 $ 44
May 3, 2025 $ 0.0₁₁134
+2.00%
$ 56,303 $ 45
May 2, 2025 $ 0.0₁₁132
-1.35%
$ 55,335 $ 46
May 1, 2025 $ 0.0₁₁133
+1.52%
$ 55,956 $ 46
Apr 30, 2025 $ 0.0₁₁13
-0.03%
$ 54,677 $ 45
Apr 29, 2025 $ 0.0₁₁133
+0.69%
$ 55,853 $ 46
Download