Cheer Holding, Inc. - Ordinary Share (NQ: CHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 16, 2024 | 2.660 | 2.660 | 2.620 | 2.620 | 6,511 | -0.03(-1.13%) |
| Jul 15, 2024 | 2.640 | 2.650 | 2.590 | 2.650 | 10,499 | +0.00(+0.00%) |
| Jul 12, 2024 | 2.590 | 2.650 | 2.470 | 2.650 | 21,486 | +0.05(+1.92%) |
| Jul 11, 2024 | 2.490 | 2.660 | 2.490 | 2.600 | 61,307 | +0.17(+7.00%) |
| Jul 10, 2024 | 2.480 | 2.490 | 2.430 | 2.430 | 31,984 | -0.05(-2.02%) |
| Jul 09, 2024 | 2.500 | 2.505 | 2.419 | 2.480 | 65,830 | -0.02(-0.80%) |
| Jul 08, 2024 | 2.640 | 2.655 | 2.500 | 2.500 | 22,302 | -0.14(-5.30%) |
| Jul 05, 2024 | 2.650 | 2.650 | 2.631 | 2.640 | 2,031 | -0.00(-0.00%) |
| Jul 03, 2024 | 2.600 | 2.640 | 2.600 | 2.640 | 1,568 | +0.01(+0.35%) |
| Jul 02, 2024 | 2.630 | 2.665 | 2.600 | 2.631 | 3,797 | +0.03(+1.19%) |
| Jul 01, 2024 | 2.690 | 2.690 | 2.600 | 2.600 | 886 | +0.05(+1.96%) |
| Jun 28, 2024 | 2.510 | 2.640 | 2.470 | 2.550 | 30,170 | +0.04(+1.60%) |
| Jun 27, 2024 | 2.525 | 2.590 | 2.507 | 2.510 | 3,791 | -0.01(-0.40%) |
| Jun 26, 2024 | 2.520 | 2.520 | 2.510 | 2.520 | 804 | -0.01(-0.40%) |
| Jun 25, 2024 | 2.495 | 2.530 | 2.430 | 2.530 | 1,415 | -0.05(-1.94%) |
| Jun 24, 2024 | 2.515 | 2.580 | 2.440 | 2.580 | 6,565 | +0.15(+6.17%) |
| Jun 21, 2024 | 2.420 | 2.580 | 2.410 | 2.430 | 8,129 | -0.11(-4.33%) |
| Jun 20, 2024 | 2.330 | 2.550 | 2.330 | 2.540 | 11,105 | -0.01(-0.39%) |
| Jun 18, 2024 | 2.570 | 2.610 | 2.540 | 2.550 | 3,899 | -0.05(-1.73%) |
| Jun 17, 2024 | 2.652 | 2.652 | 2.592 | 2.595 | 1,134 | +0.02(+0.58%) |
| Jun 14, 2024 | 2.500 | 2.580 | 2.500 | 2.580 | 4,246 | -0.02(-0.77%) |
| Jun 13, 2024 | 2.510 | 2.637 | 2.510 | 2.600 | 3,753 | +0.00(+0.00%) |
| Jun 12, 2024 | 2.620 | 2.690 | 2.600 | 2.600 | 3,457 | +0.08(+3.15%) |
| Jun 11, 2024 | 2.660 | 2.660 | 2.520 | 2.521 | 5,563 | -0.07(-2.68%) |
| Jun 10, 2024 | 2.710 | 2.710 | 2.590 | 2.590 | 17,051 | -0.11(-4.24%) |
| Jun 07, 2024 | 2.810 | 2.820 | 2.690 | 2.705 | 7,993 | -0.01(-0.38%) |
| Jun 06, 2024 | 2.780 | 2.780 | 2.715 | 2.715 | 1,059 | +0.05(+2.06%) |
| Jun 05, 2024 | 2.770 | 2.770 | 2.660 | 2.660 | 1,131 | -0.08(-2.92%) |
| Jun 04, 2024 | 2.760 | 2.780 | 2.740 | 2.740 | 2,592 | -0.01(-0.36%) |
| Jun 03, 2024 | 2.860 | 2.860 | 2.730 | 2.750 | 3,085 | -0.12(-4.02%) |
| May 31, 2024 | 2.890 | 2.900 | 2.830 | 2.865 | 6,026 | -0.15(-5.13%) |
| May 30, 2024 | 2.720 | 3.020 | 2.720 | 3.020 | 15,278 | +0.32(+11.85%) |
| May 29, 2024 | 2.630 | 2.730 | 2.630 | 2.700 | 2,940 | -0.02(-0.74%) |
| May 28, 2024 | 2.810 | 2.810 | 2.710 | 2.720 | 3,250 | -0.07(-2.51%) |
| May 24, 2024 | 2.780 | 2.820 | 2.650 | 2.790 | 5,419 | +0.09(+3.33%) |
| May 23, 2024 | 2.970 | 2.970 | 2.700 | 2.700 | 5,675 | -0.09(-3.23%) |
| May 22, 2024 | 2.700 | 2.850 | 2.700 | 2.790 | 3,226 | +0.00(+0.00%) |
| May 21, 2024 | 2.810 | 2.810 | 2.790 | 2.790 | 1,408 | -0.02(-0.83%) |
| May 20, 2024 | 3.150 | 3.150 | 2.757 | 2.813 | 21,935 | +0.09(+3.43%) |
| May 17, 2024 | 2.700 | 2.860 | 2.675 | 2.720 | 4,250 | +0.01(+0.37%) |
| May 16, 2024 | 2.875 | 2.875 | 2.690 | 2.710 | 3,875 | -0.05(-1.81%) |
| May 15, 2024 | 3.010 | 3.010 | 2.610 | 2.760 | 15,018 | -0.10(-3.46%) |
| May 14, 2024 | 2.780 | 2.940 | 2.780 | 2.859 | 13,677 | +0.06(+2.15%) |
| May 13, 2024 | 3.060 | 3.060 | 2.740 | 2.799 | 4,338 | -0.03(-1.11%) |
| May 10, 2024 | 2.750 | 3.170 | 2.690 | 2.830 | 20,018 | +0.03(+1.07%) |
| May 09, 2024 | 2.730 | 2.800 | 2.685 | 2.800 | 3,280 | +0.02(+0.72%) |
| May 08, 2024 | 2.680 | 2.780 | 2.680 | 2.780 | 4,047 | +0.02(+0.72%) |
| May 07, 2024 | 2.710 | 2.760 | 2.690 | 2.760 | 15,808 | +0.00(+0.00%) |
| May 06, 2024 | 2.815 | 2.840 | 2.700 | 2.760 | 13,505 | -0.03(-1.08%) |
| May 03, 2024 | 2.791 | 2.792 | 2.700 | 2.790 | 10,062 | +0.05(+1.82%) |
| May 02, 2024 | 2.610 | 2.754 | 2.410 | 2.740 | 27,724 | +0.11(+4.18%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Trade worries hit technology stocks, pulling Wall Street lower
- The head of Hong Kong's leading journalist group says she lost WSJ job after refusing to drop role
- Can a lottery winner run an effective foundation? Meet Roy Cockrum
- UK's new government announces legislation for 'national renewal' as Parliament opens with royal pomp
- Korea's KHNP selected to build at least 2 new nuclear reactors in Czech Republic
- Don't work in bed, and other tips for creating a peaceful sleep zone in a studio apartment
- European Union court says TikTok owner can't avoid bloc's law cracking down on digital giants
- China's Communist Party charts technology- and security-focused development for reviving the economy
- Tight budget? Edmunds highlights the least expensive cars and SUVs for 2024
- Bank of England faces dilemma after potential Taylor Swift upside impact on UK inflation
Most Read
- Minnesota short-term rental hosts, travelers drawing back from oversaturated market • Business
- More listings â and slightly higher prices â for Twin Cities home buyers this summer • Business
- After reshaping Las Vegas, The Mirage to be reinvented as part of a massive Hard Rock makeover • Business
- Duluth professor's machine could make clothing more recyclable • Business
- Chefs convene with farmers in northeast Minneapolis to talk farm policy • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.