Cheer Holding, Inc. - Class A Ordinary Share (CHR)

1.7350
-0.1750 (-9.16%)
NASDAQ · Last Trade: Apr 23rd, 3:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cheer Holding, Inc. - Class A Ordinary Share (CHR)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/20261.701.921.681.9182,8991.91
4/21/20261.701.701.611.6525,6831.65
4/20/20261.711.751.681.6924,7921.69
4/17/20261.641.741.591.7159,6351.71
4/16/20261.521.641.511.5939,2121.59
4/15/20261.541.581.471.5539,9181.55
4/14/20261.541.661.481.53159,4171.53
4/13/20261.541.661.431.6554,1531.65
4/10/20261.631.701.551.5956,0381.59
4/09/20262.272.281.251.72318,6421.72
4/08/20262.342.392.292.3138,5522.31
4/07/20262.552.712.202.3461,5832.34
4/06/20260.770.800.770.7891,1962.34
4/02/20260.820.860.730.80127,2392.38
4/01/20260.900.900.850.8628,9822.58
3/31/20260.820.900.800.89109,6392.66
3/30/20260.840.880.800.8125,2172.43
3/27/20260.820.850.800.8226,1992.47
3/26/20260.900.930.810.8480,8922.51
3/25/20260.900.940.880.9055,6012.70
3/24/20260.920.930.900.9042,1922.70
3/23/20260.920.930.880.9038,1282.70
3/20/20260.900.950.880.8836,5502.64
3/19/20261.001.000.910.9174,1402.73
3/18/20260.951.040.881.02168,4463.06
3/17/20260.981.020.950.9994,4412.97
3/16/20260.991.030.950.9889,9972.94
3/13/20261.091.090.990.9927,9722.97
3/12/20261.021.101.001.0454,7133.12
3/11/20261.021.080.991.0478,5643.12
3/10/20261.081.101.041.0480,8943.12
3/09/20261.121.131.071.0870,3303.24
3/06/20261.101.181.101.1052,5163.30
3/05/20261.171.181.111.1582,2213.45
3/04/20261.171.271.171.1766,2253.51
3/03/20261.241.251.161.21100,8343.63
3/02/20261.241.271.211.2650,2043.78
2/27/20261.301.351.231.2745,8573.81
2/26/20261.341.391.301.3547,6014.05
2/25/20261.371.391.331.3464,2104.02
2/24/20261.301.411.301.3725,1834.11
2/23/20261.411.431.281.3355,9253.99
2/20/20261.481.531.441.4467,9244.32
2/19/20261.511.591.411.4887,0194.44
2/18/20261.371.621.331.46196,1274.38
2/17/20261.441.481.341.3730,0534.11
2/13/20261.341.541.341.4554,0154.35
2/12/20261.361.451.341.3887,6684.14
2/11/20261.441.441.331.3699,2174.08
2/10/20261.321.511.321.40138,5324.20
2/09/20261.311.391.241.32233,1953.96
2/06/20261.151.241.151.2282,2993.66
2/05/20261.231.261.151.15241,0203.45
2/04/20261.251.351.211.25112,1393.75
2/03/20261.241.291.181.2290,3503.66
2/02/20261.331.381.251.26137,4723.78
1/30/20261.331.561.311.33262,4233.99
1/29/20261.481.541.401.45104,5904.35
1/28/20261.441.501.421.4670,7494.38
1/27/20261.521.521.421.4557,8094.35
1/26/20261.541.631.521.5299,1954.56
1/23/20261.561.591.481.48116,5874.44