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

2.750 -0.120 (-4.18%)
Streaming Delayed Price Updated: 3:30 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 2.850 2.850 2.720 2.750 8,844 -0.12(-4.18%)
Aug 01, 2024 3.000 3.050 2.810 2.870 35,531 -0.09(-3.04%)
Jul 31, 2024 2.890 2.980 2.792 2.960 38,086 +0.18(+6.47%)
Jul 30, 2024 2.640 2.860 2.640 2.780 45,535 +0.13(+4.91%)
Jul 29, 2024 2.586 2.650 2.586 2.650 7,984 +0.10(+3.92%)
Jul 26, 2024 2.550 2.550 2.540 2.550 2,514 -0.03(-1.16%)
Jul 25, 2024 2.530 2.580 2.530 2.580 7,805 +0.03(+1.18%)
Jul 24, 2024 2.630 2.681 2.480 2.550 26,179 -0.06(-2.30%)
Jul 23, 2024 2.630 2.630 2.610 2.610 2,367 -0.02(-0.76%)
Jul 22, 2024 2.600 2.660 2.600 2.630 5,380 +0.01(+0.38%)
Jul 19, 2024 2.640 2.640 2.585 2.620 3,258 +0.04(+1.55%)
Jul 18, 2024 2.620 2.650 2.580 2.580 4,640 -0.04(-1.53%)
Jul 17, 2024 2.620 2.630 2.580 2.620 5,546 +0.00(+0.00%)
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%)
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.