Skip to main content

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

2.600 +0.170 (+7.00%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 2.430 2.861 2.430 2.470 42,603 -0.03(-1.20%)
Mar 28, 2024 2.390 2.550 2.390 2.500 15,419 +0.07(+2.88%)
Mar 27, 2024 2.490 2.490 2.430 2.430 1,013 -0.03(-1.22%)
Mar 26, 2024 2.550 2.550 2.400 2.460 3,474 -0.09(-3.53%)
Mar 25, 2024 2.554 2.554 2.540 2.550 1,412 -0.02(-0.78%)
Mar 22, 2024 2.580 2.730 2.510 2.570 12,407 -0.11(-4.10%)
Mar 21, 2024 2.792 2.792 2.450 2.680 19,439 -0.04(-1.46%)
Mar 20, 2024 2.700 3.050 2.640 2.720 13,278 +0.08(+3.02%)
Mar 19, 2024 2.688 2.745 2.640 2.640 5,792 -0.04(-1.49%)
Mar 18, 2024 2.710 2.820 2.649 2.680 11,699 -0.11(-3.94%)
Mar 15, 2024 2.800 2.920 2.600 2.790 48,282 -0.21(-7.00%)
Mar 14, 2024 2.590 3.899 2.590 3.000 455,622 +0.46(+18.11%)
Mar 13, 2024 2.580 2.590 2.540 2.540 1,778 -0.10(-3.79%)
Mar 12, 2024 2.750 2.750 2.540 2.640 3,806 +0.03(+1.15%)
Mar 11, 2024 2.700 2.779 2.550 2.610 4,719 +0.01(+0.38%)
Mar 08, 2024 2.550 2.600 2.380 2.600 7,272 +0.06(+2.36%)
Mar 07, 2024 2.600 2.600 2.390 2.540 5,628 +0.02(+0.79%)
Mar 06, 2024 2.520 2.830 2.520 2.520 4,887 -0.04(-1.56%)
Mar 05, 2024 2.300 2.670 2.297 2.560 24,227 +0.24(+10.34%)
Mar 04, 2024 2.430 2.430 2.300 2.320 5,582 -0.11(-4.53%)
Mar 01, 2024 2.350 2.450 2.320 2.430 8,625 +0.03(+1.25%)
Feb 29, 2024 2.380 2.475 2.380 2.400 2,063 -0.01(-0.41%)
Feb 28, 2024 2.486 2.568 2.380 2.410 13,520 -0.10(-3.98%)
Feb 27, 2024 2.640 2.720 2.470 2.510 22,129 -0.01(-0.40%)
Feb 26, 2024 2.510 2.680 2.500 2.520 7,981 +0.02(+0.80%)
Feb 23, 2024 2.600 2.710 2.490 2.500 13,366 -0.10(-3.66%)
Feb 22, 2024 2.600 2.700 2.450 2.595 21,425 +0.01(+0.33%)
Feb 21, 2024 2.627 2.650 2.520 2.586 5,125 -0.07(-2.77%)
Feb 20, 2024 2.840 2.880 2.350 2.660 48,155 -0.18(-6.34%)
Feb 16, 2024 3.230 3.240 2.530 2.840 72,982 -0.34(-10.69%)
Feb 15, 2024 2.700 3.180 2.260 3.180 254,963 +0.88(+38.26%)
Feb 14, 2024 2.360 2.480 2.260 2.300 4,996 +0.04(+1.77%)
Feb 13, 2024 2.400 2.650 2.210 2.260 15,302 -0.13(-5.44%)
Feb 12, 2024 2.410 2.500 2.270 2.390 7,066 -0.15(-5.91%)
Feb 09, 2024 2.500 2.610 2.400 2.540 5,521 -0.09(-3.42%)
Feb 08, 2024 2.560 2.770 2.300 2.630 14,137 +0.12(+4.78%)
Feb 07, 2024 2.245 2.592 2.200 2.510 2,690 +0.24(+10.57%)
Feb 06, 2024 2.510 2.580 2.180 2.270 24,188 -0.01(-0.44%)
Feb 05, 2024 2.560 2.560 2.250 2.280 17,632 -0.27(-10.59%)
Feb 02, 2024 2.650 2.670 2.510 2.550 11,044 -0.17(-6.25%)
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.