Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.720 +0.010 (+0.37%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 2.630 2.720 2.630 2.720 3,843 +0.03(+1.12%)
Jan 31, 2024 2.620 2.803 2.620 2.690 2,922 +0.01(+0.37%)
Jan 30, 2024 2.750 2.750 2.620 2.680 2,977 -0.06(-2.19%)
Jan 29, 2024 2.722 2.804 2.722 2.740 802 -0.03(-1.08%)
Jan 26, 2024 3.000 3.000 2.770 2.770 3,662 -0.03(-1.07%)
Jan 25, 2024 2.820 2.850 2.800 2.800 2,114 -0.02(-0.71%)
Jan 24, 2024 2.860 2.940 2.740 2.820 2,189 +0.04(+1.44%)
Jan 23, 2024 2.960 2.960 2.780 2.780 9,968 -0.05(-1.77%)
Jan 22, 2024 2.810 2.900 2.810 2.830 2,796 -0.05(-1.74%)
Jan 19, 2024 2.700 2.880 2.680 2.880 1,649 +0.18(+6.67%)
Jan 18, 2024 2.660 2.700 2.660 2.700 690 +0.04(+1.50%)
Jan 17, 2024 2.750 2.750 2.620 2.660 6,002 -0.14(-5.11%)
Jan 16, 2024 2.785 2.812 2.770 2.803 2,465 -0.07(-2.45%)
Jan 12, 2024 2.920 2.920 2.820 2.874 2,547 -0.02(-0.73%)
Jan 11, 2024 2.910 2.947 2.850 2.895 9,624 -0.06(-2.13%)
Jan 10, 2024 3.000 3.000 2.950 2.958 3,020 +0.06(+1.99%)
Jan 09, 2024 3.060 3.060 2.900 2.900 8,486 -0.21(-6.77%)
Jan 08, 2024 3.080 3.129 3.030 3.111 3,528 -0.02(-0.62%)
Jan 05, 2024 3.130 3.140 3.080 3.130 3,463 +0.01(+0.32%)
Jan 04, 2024 3.110 3.137 3.030 3.120 8,666 +0.02(+0.65%)
Jan 03, 2024 3.070 3.140 3.000 3.100 8,657 +0.03(+0.98%)
Jan 02, 2024 3.150 3.150 3.010 3.070 16,108 -0.07(-2.23%)
Dec 29, 2023 3.130 3.170 3.100 3.140 10,241 -0.10(-3.09%)
Dec 28, 2023 3.070 3.240 3.070 3.240 15,339 +0.02(+0.62%)
Dec 27, 2023 3.200 3.230 3.080 3.220 24,228 +0.06(+1.90%)
Dec 26, 2023 3.166 3.198 3.110 3.160 24,040 -0.07(-2.04%)
Dec 22, 2023 3.230 3.380 3.150 3.226 16,711 -0.03(-0.91%)
Dec 21, 2023 3.240 3.371 3.230 3.255 3,382 -0.03(-0.90%)
Dec 20, 2023 3.250 3.331 3.250 3.285 3,682 -0.04(-1.21%)
Dec 19, 2023 3.340 3.459 3.280 3.325 2,245 -0.01(-0.29%)
Dec 18, 2023 3.230 3.410 3.230 3.335 5,163 +0.06(+1.99%)
Dec 15, 2023 3.360 3.539 3.220 3.270 12,769 +0.01(+0.25%)
Dec 14, 2023 3.250 3.410 3.250 3.262 3,378 -0.01(-0.25%)
Dec 13, 2023 3.400 3.513 3.240 3.270 10,916 -0.27(-7.63%)
Dec 12, 2023 3.440 3.700 3.400 3.540 5,010 +0.00(+0.00%)
Dec 11, 2023 3.650 3.650 3.443 3.540 1,629 -0.24(-6.35%)
Dec 08, 2023 3.440 3.800 3.440 3.780 27,812 +0.18(+5.00%)
Dec 07, 2023 3.300 3.700 3.300 3.600 40,295 +0.27(+8.11%)
Dec 06, 2023 3.210 3.380 3.200 3.330 22,827 +0.03(+0.91%)
Dec 05, 2023 3.020 3.410 3.020 3.300 20,696 +0.07(+2.17%)
Dec 04, 2023 3.120 3.250 3.100 3.230 15,544 +0.02(+0.76%)
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.