Skip to main content

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

2.540 -0.060 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.570 2.570 2.500 2.540 31,300 -0.09(-3.42%)
Dec 19, 2024 2.620 2.700 2.600 2.630 65,093 +0.03(+1.15%)
Dec 18, 2024 2.710 2.710 2.560 2.600 79,251 -0.03(-1.14%)
Dec 17, 2024 2.610 2.640 2.600 2.630 67,838 -0.03(-1.13%)
Dec 16, 2024 2.800 2.800 2.600 2.660 60,925 -0.14(-5.00%)
Dec 13, 2024 2.870 2.870 2.725 2.800 122,863 -0.05(-1.75%)
Dec 12, 2024 2.970 2.970 2.820 2.850 22,575 -0.05(-1.72%)
Dec 11, 2024 3.020 3.020 2.860 2.900 24,733 -0.10(-3.33%)
Dec 10, 2024 2.950 3.060 2.862 3.000 108,653 -0.05(-1.64%)
Dec 09, 2024 3.100 3.100 2.690 3.050 438,688 +0.17(+5.90%)
Dec 06, 2024 2.750 2.880 2.717 2.880 135,890 +0.02(+0.70%)
Dec 05, 2024 3.100 3.150 2.620 2.860 497,106 -0.14(-4.67%)
Dec 04, 2024 3.240 3.450 2.980 3.000 2,453,219 +0.14(+4.90%)
Dec 03, 2024 3.000 3.205 2.750 2.860 1,154,806 +0.17(+6.32%)
Dec 02, 2024 2.520 2.700 2.520 2.690 8,347 +0.16(+6.32%)
Nov 29, 2024 2.580 2.580 2.500 2.530 8,634 +0.02(+0.80%)
Nov 27, 2024 2.580 2.580 2.510 2.510 23,884 +0.04(+1.62%)
Nov 26, 2024 2.550 2.580 2.450 2.470 6,992 +0.01(+0.41%)
Nov 25, 2024 2.450 2.570 2.400 2.460 16,818 +0.01(+0.41%)
Nov 22, 2024 2.440 2.510 2.412 2.450 3,824 -0.11(-4.30%)
Nov 21, 2024 2.580 2.640 2.560 2.560 3,577 -0.04(-1.54%)
Nov 20, 2024 2.620 2.690 2.510 2.600 6,717 -0.02(-0.76%)
Nov 19, 2024 2.600 2.620 2.590 2.620 1,229 -0.03(-1.13%)
Nov 18, 2024 2.640 2.720 2.620 2.650 3,629 +0.03(+1.15%)
Nov 15, 2024 2.680 2.760 2.610 2.620 9,835 -0.06(-2.24%)
Nov 14, 2024 2.680 2.680 2.670 2.680 1,020 -0.05(-1.83%)
Nov 13, 2024 2.680 2.770 2.680 2.730 999 +0.06(+2.25%)
Nov 12, 2024 2.710 2.710 2.670 2.670 2,189 -0.04(-1.48%)
Nov 11, 2024 2.680 2.753 2.680 2.710 6,001 +0.01(+0.37%)
Nov 08, 2024 2.860 2.860 2.660 2.700 4,676 -0.05(-1.82%)
Nov 07, 2024 2.770 2.780 2.745 2.750 1,303 +0.00(+0.00%)
Nov 06, 2024 2.840 2.840 2.680 2.750 12,771 +0.08(+3.00%)
Nov 05, 2024 2.590 2.780 2.590 2.670 7,732 -0.12(-4.30%)
Nov 04, 2024 2.770 2.820 2.592 2.790 8,053 +0.02(+0.72%)
Nov 01, 2024 2.814 2.839 2.770 2.770 5,241 -0.11(-3.82%)
Oct 31, 2024 2.810 2.880 2.810 2.880 6,417 +0.05(+1.95%)
Oct 30, 2024 2.870 2.870 2.820 2.825 1,125 -0.05(-1.91%)
Oct 29, 2024 2.940 2.940 2.880 2.880 4,225 -0.06(-2.21%)
Oct 28, 2024 3.033 3.033 2.810 2.945 27,251 -0.07(-2.16%)
Oct 25, 2024 3.080 3.080 3.010 3.010 6,586 -0.03(-0.98%)
Oct 24, 2024 3.040 3.045 3.040 3.040 6,298 +0.02(+0.83%)
Oct 23, 2024 3.050 3.050 2.951 3.015 4,178 -0.07(-2.43%)
Oct 22, 2024 2.980 3.100 2.980 3.090 15,177 +0.14(+4.75%)
Oct 21, 2024 2.890 2.950 2.890 2.950 6,256 +0.05(+1.72%)
Oct 18, 2024 2.870 2.940 2.870 2.900 1,618 -0.01(-0.34%)
Oct 17, 2024 2.950 2.950 2.890 2.910 5,466 -0.04(-1.36%)
Oct 16, 2024 2.990 2.990 2.950 2.950 6,583 -0.04(-1.34%)
Oct 15, 2024 3.030 3.030 2.910 2.990 10,492 -0.01(-0.33%)
Oct 14, 2024 2.790 3.033 2.790 3.000 15,542 +0.19(+6.76%)
Oct 11, 2024 2.990 3.000 2.810 2.810 25,622 -0.14(-4.75%)
Oct 10, 2024 2.830 3.020 2.830 2.950 8,470 -0.04(-1.33%)
Oct 09, 2024 2.989 2.994 2.850 2.990 7,160 -0.03(-0.99%)
Oct 08, 2024 2.980 3.080 2.850 3.020 33,691 -0.23(-7.08%)
Oct 07, 2024 3.170 3.300 3.110 3.250 26,106 +0.11(+3.50%)
Oct 04, 2024 3.030 3.200 2.967 3.140 25,594 +0.14(+4.67%)
Oct 03, 2024 3.160 3.160 2.920 3.000 15,370 -0.10(-3.22%)
Oct 02, 2024 3.000 3.100 2.920 3.100 32,511 +0.17(+5.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.