ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.650 +0.110 (+7.14%)
Streaming Delayed Price Updated: 11:27 AM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 1.530 1.590 1.489 1.540 123,925 +0.03(+1.99%)
Jan 16, 2026 1.620 1.620 1.510 1.510 142,490 -0.09(-5.63%)
Jan 15, 2026 1.820 1.820 1.600 1.600 140,888 -0.19(-10.61%)
Jan 14, 2026 1.780 1.980 1.769 1.790 194,336 -0.01(-0.56%)
Jan 13, 2026 1.800 1.850 1.680 1.800 160,214 +0.00(+0.00%)
Jan 12, 2026 1.600 1.840 1.580 1.800 204,986 +0.20(+12.50%)
Jan 09, 2026 1.570 1.640 1.480 1.600 122,716 +0.02(+1.27%)
Jan 08, 2026 1.400 1.650 1.390 1.580 225,267 +0.19(+13.67%)
Jan 07, 2026 1.430 1.460 1.360 1.390 155,453 -0.04(-2.80%)
Jan 06, 2026 1.310 1.460 1.300 1.430 200,561 +0.12(+9.16%)
Jan 05, 2026 1.360 1.390 1.303 1.310 219,366 -0.12(-8.39%)
Jan 02, 2026 1.320 1.460 1.280 1.430 274,722 +0.15(+11.72%)
Dec 31, 2025 1.310 1.380 1.260 1.280 211,012 -0.05(-3.76%)
Dec 30, 2025 1.220 1.460 1.220 1.330 391,559 +0.08(+6.40%)
Dec 29, 2025 1.430 1.440 1.250 1.250 439,775 -0.21(-14.38%)
Dec 26, 2025 1.490 1.535 1.430 1.460 272,060 -0.05(-3.31%)
Dec 24, 2025 1.440 1.515 1.440 1.510 170,696 -0.02(-1.31%)
Dec 23, 2025 1.720 1.720 1.355 1.530 1,089,489 -0.17(-10.00%)
Dec 22, 2025 1.650 1.700 1.560 1.700 390,164 +0.08(+5.26%)
Dec 19, 2025 1.535 1.675 1.500 1.615 924,132 -0.39(-19.25%)
Dec 18, 2025 2.100 2.100 1.960 2.000 266,176 -0.04(-1.72%)
Dec 17, 2025 2.000 2.145 2.000 2.035 282,596 -0.08(-4.01%)
Dec 16, 2025 1.865 2.125 1.865 2.120 312,654 +0.21(+10.99%)
Dec 15, 2025 2.060 2.070 1.875 1.910 437,965 -0.15(-7.28%)
Dec 12, 2025 2.200 2.200 2.010 2.060 540,623 +0.00(+0.00%)
Dec 11, 2025 2.100 2.155 2.000 2.060 427,287 -0.12(-5.72%)
Dec 10, 2025 2.100 2.245 2.095 2.185 438,071 -0.06(-2.46%)
Dec 09, 2025 2.680 3.005 1.555 2.240 2,876,169 -0.16(-6.67%)
Dec 08, 2025 2.250 2.400 2.125 2.400 1,692,838 +0.37(+18.23%)
Dec 05, 2025 2.100 2.200 2.000 2.030 626,619 +0.03(+1.50%)
Dec 04, 2025 1.830 2.000 1.830 2.000 378,139 -0.00(-0.25%)
Dec 03, 2025 1.800 2.035 1.800 2.005 495,631 -0.15(-6.96%)
Dec 02, 2025 2.175 2.190 2.070 2.155 467,072 -0.02(-0.92%)
Dec 01, 2025 2.250 2.425 2.100 2.175 1,069,696 +0.10(+4.82%)
Nov 28, 2025 2.130 2.255 2.035 2.075 755,710 -0.07(-3.49%)
Nov 26, 2025 2.270 2.385 2.130 2.150 776,273 -0.11(-4.87%)
Nov 25, 2025 2.255 2.440 2.205 2.260 771,952 +0.05(+2.26%)
Nov 24, 2025 2.250 2.380 2.125 2.210 798,717 -0.42(-15.81%)
Nov 21, 2025 2.655 2.750 2.500 2.625 858,020 -0.03(-1.13%)
Nov 20, 2025 2.880 2.880 2.460 2.655 889,799 -0.22(-7.65%)
Nov 19, 2025 2.700 3.165 2.650 2.875 3,331,188 +0.49(+20.55%)
Nov 18, 2025 2.415 2.480 2.245 2.385 1,976,991 +0.01(+0.63%)
Nov 17, 2025 2.625 2.625 2.175 2.370 2,639,645 -0.06(-2.67%)
Nov 14, 2025 2.700 2.715 2.430 2.435 2,283,966 +0.04(+1.67%)
Nov 13, 2025 2.275 2.730 2.205 2.395 1,001,489 +0.09(+3.90%)
Nov 12, 2025 2.575 2.575 2.200 2.305 587,848 -0.11(-4.55%)
Nov 11, 2025 2.575 2.650 2.165 2.415 848,825 -0.38(-13.75%)
Nov 10, 2025 3.000 3.055 2.720 2.800 830,189 -0.35(-11.25%)
Nov 07, 2025 2.915 3.230 2.710 3.155 1,252,295 +0.00(+0.16%)
Nov 06, 2025 3.685 3.685 2.525 3.150 3,448,620 -0.55(-14.86%)
Nov 05, 2025 13.10 13.95 3.300 3.700 17,787,280 -3.10(-45.59%)
Nov 04, 2025 6.590 7.300 6.445 6.800 1,843,504 +0.51(+8.11%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.