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)

1.586 -0.134 (-7.77%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.630 1.700 1.550 1.586 56,038 -0.13(-7.77%)
Apr 09, 2026 2.270 2.280 1.250 1.720 318,642 -0.59(-25.54%)
Apr 08, 2026 2.340 2.389 2.290 2.310 38,552 -0.03(-1.28%)
Apr 07, 2026 2.550 2.710 2.200 2.340 61,583 +1.56(+200.00%)
Apr 06, 2026 0.7700 0.7995 0.7700 0.7800 91,196 -0.02(-1.89%)
Apr 02, 2026 0.8227 0.8594 0.7297 0.7950 127,239 -0.06(-7.56%)
Apr 01, 2026 0.8999 0.9037 0.8500 0.8600 28,982 -0.03(-2.96%)
Mar 31, 2026 0.8200 0.9000 0.7996 0.8862 109,639 +0.08(+9.54%)
Mar 30, 2026 0.8427 0.8792 0.8040 0.8090 25,217 -0.01(-1.56%)
Mar 27, 2026 0.8208 0.8500 0.8040 0.8218 26,199 -0.02(-1.89%)
Mar 26, 2026 0.9012 0.9300 0.8080 0.8376 80,892 -0.06(-6.97%)
Mar 25, 2026 0.9010 0.9351 0.8800 0.9004 55,601 -0.00(-0.07%)
Mar 24, 2026 0.9155 0.9301 0.9000 0.9010 42,192 -0.00(-0.06%)
Mar 23, 2026 0.9200 0.9300 0.8800 0.9015 38,128 +0.02(+2.42%)
Mar 20, 2026 0.9000 0.9464 0.8800 0.8802 36,550 -0.03(-3.29%)
Mar 19, 2026 1.000 0.9968 0.9080 0.9101 74,140 -0.11(-10.77%)
Mar 18, 2026 0.9500 1.045 0.8835 1.020 168,446 +0.03(+3.03%)
Mar 17, 2026 0.9800 1.020 0.9500 0.9900 94,441 +0.01(+0.97%)
Mar 16, 2026 0.9900 1.030 0.9500 0.9805 89,997 -0.01(-0.96%)
Mar 13, 2026 1.090 1.090 0.9900 0.9900 27,972 -0.05(-4.81%)
Mar 12, 2026 1.020 1.100 1.000 1.040 54,713 +0.00(+0.00%)
Mar 11, 2026 1.020 1.080 0.9851 1.040 78,564 +0.00(+0.00%)
Mar 10, 2026 1.080 1.100 1.040 1.040 81,895 -0.04(-3.70%)
Mar 09, 2026 1.120 1.130 1.070 1.080 70,330 -0.02(-1.82%)
Mar 06, 2026 1.100 1.177 1.100 1.100 52,516 -0.05(-4.35%)
Mar 05, 2026 1.170 1.180 1.110 1.150 82,221 -0.02(-1.71%)
Mar 04, 2026 1.170 1.270 1.170 1.170 66,225 -0.04(-3.31%)
Mar 03, 2026 1.240 1.245 1.160 1.210 100,834 -0.05(-3.97%)
Mar 02, 2026 1.240 1.270 1.210 1.260 50,204 -0.01(-0.79%)
Feb 27, 2026 1.300 1.350 1.230 1.270 45,857 -0.08(-5.93%)
Feb 26, 2026 1.340 1.390 1.305 1.350 47,601 +0.01(+0.75%)
Feb 25, 2026 1.370 1.390 1.330 1.340 64,210 -0.03(-2.19%)
Feb 24, 2026 1.300 1.410 1.300 1.370 25,183 +0.04(+3.01%)
Feb 23, 2026 1.410 1.430 1.280 1.330 55,925 -0.11(-7.64%)
Feb 20, 2026 1.480 1.530 1.440 1.440 67,924 -0.04(-2.70%)
Feb 19, 2026 1.510 1.590 1.410 1.480 87,019 +0.02(+1.37%)
Feb 18, 2026 1.370 1.620 1.335 1.460 196,127 +0.09(+6.57%)
Feb 17, 2026 1.440 1.480 1.340 1.370 30,053 -0.08(-5.52%)
Feb 13, 2026 1.340 1.540 1.340 1.450 54,015 +0.07(+5.07%)
Feb 12, 2026 1.360 1.450 1.337 1.380 87,668 +0.02(+1.47%)
Feb 11, 2026 1.440 1.440 1.330 1.360 99,217 -0.04(-2.86%)
Feb 10, 2026 1.320 1.510 1.320 1.400 138,532 +0.08(+6.06%)
Feb 09, 2026 1.310 1.390 1.236 1.320 233,195 +0.10(+8.20%)
Feb 06, 2026 1.150 1.244 1.150 1.220 82,299 +0.07(+6.09%)
Feb 05, 2026 1.230 1.260 1.150 1.150 241,020 -0.10(-8.00%)
Feb 04, 2026 1.250 1.349 1.211 1.250 112,139 +0.03(+2.46%)
Feb 03, 2026 1.240 1.290 1.180 1.220 90,350 -0.04(-3.17%)
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.