Skip to main content

Cheer Holding, Inc. - Ordinary Share (NQ: CHR )

2.580 -0.020 (-0.77%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 2.510 2.637 2.510 2.600 3,753 +0.00(+0.00%)
Jun 12, 2024 2.620 2.690 2.600 2.600 3,457 +0.08(+3.15%)
Jun 11, 2024 2.660 2.660 2.520 2.521 5,563 -0.07(-2.68%)
Jun 10, 2024 2.710 2.710 2.590 2.590 17,051 -0.11(-4.24%)
Jun 07, 2024 2.810 2.820 2.690 2.705 7,993 -0.01(-0.38%)
Jun 06, 2024 2.780 2.780 2.715 2.715 1,059 +0.05(+2.06%)
Jun 05, 2024 2.770 2.770 2.660 2.660 1,131 -0.08(-2.92%)
Jun 04, 2024 2.760 2.780 2.740 2.740 2,592 -0.01(-0.36%)
Jun 03, 2024 2.860 2.860 2.730 2.750 3,085 -0.12(-4.02%)
May 31, 2024 2.890 2.900 2.830 2.865 6,026 -0.15(-5.13%)
May 30, 2024 2.720 3.020 2.720 3.020 15,278 +0.32(+11.85%)
May 29, 2024 2.630 2.730 2.630 2.700 2,940 -0.02(-0.74%)
May 28, 2024 2.810 2.810 2.710 2.720 3,250 -0.07(-2.51%)
May 24, 2024 2.780 2.820 2.650 2.790 5,419 +0.09(+3.33%)
May 23, 2024 2.970 2.970 2.700 2.700 5,675 -0.09(-3.23%)
May 22, 2024 2.700 2.850 2.700 2.790 3,226 +0.00(+0.00%)
May 21, 2024 2.810 2.810 2.790 2.790 1,408 -0.02(-0.83%)
May 20, 2024 3.150 3.150 2.757 2.813 21,935 +0.09(+3.43%)
May 17, 2024 2.700 2.860 2.675 2.720 4,250 +0.01(+0.37%)
May 16, 2024 2.875 2.875 2.690 2.710 3,875 -0.05(-1.81%)
May 15, 2024 3.010 3.010 2.610 2.760 15,018 -0.10(-3.46%)
May 14, 2024 2.780 2.940 2.780 2.859 13,677 +0.06(+2.15%)
May 13, 2024 3.060 3.060 2.740 2.799 4,338 -0.03(-1.11%)
May 10, 2024 2.750 3.170 2.690 2.830 20,018 +0.03(+1.07%)
May 09, 2024 2.730 2.800 2.685 2.800 3,280 +0.02(+0.72%)
May 08, 2024 2.680 2.780 2.680 2.780 4,047 +0.02(+0.72%)
May 07, 2024 2.710 2.760 2.690 2.760 15,808 +0.00(+0.00%)
May 06, 2024 2.815 2.840 2.700 2.760 13,505 -0.03(-1.08%)
May 03, 2024 2.791 2.792 2.700 2.790 10,062 +0.05(+1.82%)
May 02, 2024 2.610 2.754 2.410 2.740 27,724 +0.11(+4.18%)
May 01, 2024 2.600 2.730 2.600 2.630 5,218 -0.21(-7.39%)
Apr 30, 2024 2.720 2.840 2.690 2.840 6,964 +0.14(+5.18%)
Apr 29, 2024 2.730 2.835 2.700 2.700 4,692 -0.05(-1.81%)
Apr 26, 2024 2.600 2.750 2.600 2.750 4,610 +0.05(+1.85%)
Apr 25, 2024 2.700 2.700 2.700 2.700 747 +0.08(+2.86%)
Apr 24, 2024 2.815 2.830 2.625 2.625 9,177 -0.18(-6.25%)
Apr 23, 2024 2.660 2.915 2.560 2.800 23,997 +0.12(+4.48%)
Apr 22, 2024 2.660 2.680 2.600 2.680 5,521 +0.08(+3.08%)
Apr 19, 2024 2.400 2.700 2.400 2.600 30,843 +0.17(+7.00%)
Apr 18, 2024 2.400 2.510 2.400 2.430 6,583 +0.03(+1.25%)
Apr 17, 2024 2.500 2.710 2.390 2.400 18,622 +0.00(+0.00%)
Apr 16, 2024 2.450 2.470 2.390 2.400 3,126 -0.04(-1.44%)
Apr 15, 2024 2.500 2.500 2.430 2.435 6,445 -0.07(-2.60%)
Apr 12, 2024 2.585 2.615 2.500 2.500 3,674 -0.01(-0.39%)
Apr 11, 2024 2.560 2.580 2.510 2.510 730 +0.02(+0.80%)
Apr 10, 2024 2.560 2.570 2.480 2.490 2,578 -0.14(-5.32%)
Apr 09, 2024 2.580 2.730 2.580 2.630 3,949 +0.09(+3.46%)
Apr 08, 2024 2.460 2.580 2.460 2.542 2,313 -0.09(-3.34%)
Apr 05, 2024 2.580 2.660 2.500 2.630 11,840 -0.00(-0.00%)
Apr 04, 2024 2.650 2.750 2.630 2.630 5,721 -0.04(-1.49%)
Apr 03, 2024 2.390 2.720 2.390 2.670 15,253 +0.24(+9.88%)
Apr 02, 2024 2.440 2.490 2.420 2.430 6,549 -0.04(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.