The Chefs Warehouse Inc (CHEF) Historical Stock Data
53.11 ↑0.38 (0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHEF is up 0.77% a day on average. There have been 19 days where The Chefs Warehouse Inc closed green and 11 days where CHEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 52.62 | 53.11 | ↑$0.49 (0.93%) | 51.95 | 53.69 | 427.32K |
| 2025-04-24 | 53.43 | 52.73 | ↓$0.70 (-1.31%) | 52.69 | 54.39 | 492.68K |
| 2025-04-23 | 54.99 | 53.85 | ↓$1.14 (-2.07%) | 53.62 | 55.86 | 468.82K |
| 2025-04-22 | 52.29 | 53.85 | ↑$1.56 (2.98%) | 51.53 | 54.43 | 483.15K |
| 2025-04-21 | 52.50 | 52.50 | ↓$0.01 (-0.01%) | 51.60 | 54.14 | 283.94K |
| 2025-04-17 | 53.23 | 53.70 | ↑$0.47 (0.88%) | 53.18 | 54.30 | 402.02K |
| 2025-04-16 | 53.40 | 52.96 | ↓$0.44 (-0.82%) | 52.26 | 53.89 | 487.94K |
| 2025-04-15 | 54.52 | 53.55 | ↓$0.97 (-1.78%) | 53.48 | 55.17 | 499.52K |
| 2025-04-14 | 53.53 | 54.41 | ↑$0.88 (1.64%) | 53.20 | 54.84 | 535.87K |
| 2025-04-11 | 51.62 | 53.26 | ↑$1.64 (3.18%) | 50.82 | 53.34 | 673.49K |
| 2025-04-10 | 51.17 | 51.54 | ↑$0.37 (0.72%) | 50.78 | 52.74 | 535.22K |
| 2025-04-09 | 48.32 | 52.53 | ↑$4.21 (8.71%) | 47.45 | 53.21 | 771.65K |
| 2025-04-08 | 51.14 | 49.08 | ↓$2.06 (-4.03%) | 48.39 | 51.68 | 513.25K |
| 2025-04-07 | 47.50 | 49.44 | ↑$1.94 (4.08%) | 45.00 | 52.46 | 632.35K |
| 2025-04-04 | 49.77 | 50.00 | ↑$0.23 (0.46%) | 48.15 | 50.62 | 698.69K |
| 2025-04-03 | 52.70 | 51.86 | ↓$0.84 (-1.59%) | 51.75 | 53.82 | 397.02K |
| 2025-04-02 | 55.00 | 55.61 | ↑$0.61 (1.11%) | 54.44 | 56.02 | 290.41K |
| 2025-04-01 | 53.82 | 55.17 | ↑$1.35 (2.51%) | 53.44 | 56.09 | 496.24K |
| 2025-03-31 | 52.76 | 54.46 | ↑$1.70 (3.22%) | 52.76 | 54.77 | 352.10K |
| 2025-03-28 | 53.71 | 53.47 | ↓$0.24 (-0.45%) | 52.39 | 53.91 | 300.26K |
| 2025-03-27 | 53.05 | 53.69 | ↑$0.64 (1.21%) | 52.06 | 54.49 | 621.02K |
| 2025-03-26 | 53.59 | 53.07 | ↓$0.52 (-0.97%) | 52.46 | 54.02 | 250.34K |
| 2025-03-25 | 54.38 | 53.58 | ↓$0.80 (-1.47%) | 53.45 | 55.15 | 390.51K |
| 2025-03-24 | 53.46 | 54.51 | ↑$1.05 (1.96%) | 53.07 | 54.52 | 415.56K |
| 2025-03-21 | 51.53 | 52.52 | ↑$0.99 (1.92%) | 51.15 | 52.97 | 743.88K |
| 2025-03-20 | 51.64 | 52.09 | ↑$0.45 (0.87%) | 51.46 | 53.07 | 309.08K |
| 2025-03-19 | 52.00 | 52.33 | ↑$0.33 (0.63%) | 51.12 | 52.76 | 425.44K |
| 2025-03-18 | 52.11 | 52.02 | ↓$0.09 (-0.17%) | 51.00 | 52.81 | 479.72K |
| 2025-03-17 | 52.00 | 52.36 | ↑$0.36 (0.69%) | 52.00 | 53.25 | 363.72K |
| 2025-03-14 | 52.44 | 52.46 | ↑$0.02 (0.04%) | 52.27 | 53.45 | 492.52K |
Create an account or log in to view more rows.
$CHEF rubbish
$CHEF love when bulls come out
$CHEF Now I'm worried....
$CHEF i am trading for a better future!
$CHEF looking good today??
$CHEF Short again!!
$CHEF to the moon!!! lfG
$CHEF must buyyy
$CHEF I'm not afraid.
I'm long
And I'm strong..........
$CHEF green shoots