Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.720 +0.010 (+0.37%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.600 2.730 2.600 2.630 5,218 -0.21(-7.39%)
Apr 30, 2024 2.720 2.840 2.690 2.840 6,964 +0.14(+5.18%)
Apr 29, 2024 2.730 2.835 2.700 2.700 4,692 -0.05(-1.81%)
Apr 26, 2024 2.600 2.750 2.600 2.750 4,610 +0.05(+1.85%)
Apr 25, 2024 2.700 2.700 2.700 2.700 747 +0.08(+2.86%)
Apr 24, 2024 2.815 2.830 2.625 2.625 9,177 -0.18(-6.25%)
Apr 23, 2024 2.660 2.915 2.560 2.800 23,997 +0.12(+4.48%)
Apr 22, 2024 2.660 2.680 2.600 2.680 5,521 +0.08(+3.08%)
Apr 19, 2024 2.400 2.700 2.400 2.600 30,843 +0.17(+7.00%)
Apr 18, 2024 2.400 2.510 2.400 2.430 6,583 +0.03(+1.25%)
Apr 17, 2024 2.500 2.710 2.390 2.400 18,622 +0.00(+0.00%)
Apr 16, 2024 2.450 2.470 2.390 2.400 3,126 -0.04(-1.44%)
Apr 15, 2024 2.500 2.500 2.430 2.435 6,445 -0.07(-2.60%)
Apr 12, 2024 2.585 2.615 2.500 2.500 3,674 -0.01(-0.39%)
Apr 11, 2024 2.560 2.580 2.510 2.510 730 +0.02(+0.80%)
Apr 10, 2024 2.560 2.570 2.480 2.490 2,578 -0.14(-5.32%)
Apr 09, 2024 2.580 2.730 2.580 2.630 3,949 +0.09(+3.46%)
Apr 08, 2024 2.460 2.580 2.460 2.542 2,313 -0.09(-3.34%)
Apr 05, 2024 2.580 2.660 2.500 2.630 11,840 -0.00(-0.00%)
Apr 04, 2024 2.650 2.750 2.630 2.630 5,721 -0.04(-1.49%)
Apr 03, 2024 2.390 2.720 2.390 2.670 15,253 +0.24(+9.88%)
Apr 02, 2024 2.440 2.490 2.420 2.430 6,549 -0.04(-1.62%)
Apr 01, 2024 2.430 2.861 2.430 2.470 42,603 -0.03(-1.20%)
Mar 28, 2024 2.390 2.550 2.390 2.500 15,419 +0.07(+2.88%)
Mar 27, 2024 2.490 2.490 2.430 2.430 1,013 -0.03(-1.22%)
Mar 26, 2024 2.550 2.550 2.400 2.460 3,474 -0.09(-3.53%)
Mar 25, 2024 2.554 2.554 2.540 2.550 1,412 -0.02(-0.78%)
Mar 22, 2024 2.580 2.730 2.510 2.570 12,407 -0.11(-4.10%)
Mar 21, 2024 2.792 2.792 2.450 2.680 19,439 -0.04(-1.46%)
Mar 20, 2024 2.700 3.050 2.640 2.720 13,278 +0.08(+3.02%)
Mar 19, 2024 2.688 2.745 2.640 2.640 5,792 -0.04(-1.49%)
Mar 18, 2024 2.710 2.820 2.649 2.680 11,699 -0.11(-3.94%)
Mar 15, 2024 2.800 2.920 2.600 2.790 48,282 -0.21(-7.00%)
Mar 14, 2024 2.590 3.899 2.590 3.000 455,622 +0.46(+18.11%)
Mar 13, 2024 2.580 2.590 2.540 2.540 1,778 -0.10(-3.79%)
Mar 12, 2024 2.750 2.750 2.540 2.640 3,806 +0.03(+1.15%)
Mar 11, 2024 2.700 2.779 2.550 2.610 4,719 +0.01(+0.38%)
Mar 08, 2024 2.550 2.600 2.380 2.600 7,272 +0.06(+2.36%)
Mar 07, 2024 2.600 2.600 2.390 2.540 5,628 +0.02(+0.79%)
Mar 06, 2024 2.520 2.830 2.520 2.520 4,887 -0.04(-1.56%)
Mar 05, 2024 2.300 2.670 2.297 2.560 24,227 +0.24(+10.34%)
Mar 04, 2024 2.430 2.430 2.300 2.320 5,582 -0.11(-4.53%)
Mar 01, 2024 2.350 2.450 2.320 2.430 8,625 +0.03(+1.25%)
Feb 29, 2024 2.380 2.475 2.380 2.400 2,063 -0.01(-0.41%)
Feb 28, 2024 2.486 2.568 2.380 2.410 13,520 -0.10(-3.98%)
Feb 27, 2024 2.640 2.720 2.470 2.510 22,129 -0.01(-0.40%)
Feb 26, 2024 2.510 2.680 2.500 2.520 7,981 +0.02(+0.80%)
Feb 23, 2024 2.600 2.710 2.490 2.500 13,366 -0.10(-3.66%)
Feb 22, 2024 2.600 2.700 2.450 2.595 21,425 +0.01(+0.33%)
Feb 21, 2024 2.627 2.650 2.520 2.586 5,125 -0.07(-2.77%)
Feb 20, 2024 2.840 2.880 2.350 2.660 48,155 -0.18(-6.34%)
Feb 16, 2024 3.230 3.240 2.530 2.840 72,982 -0.34(-10.69%)
Feb 15, 2024 2.700 3.180 2.260 3.180 254,963 +0.88(+38.26%)
Feb 14, 2024 2.360 2.480 2.260 2.300 4,996 +0.04(+1.77%)
Feb 13, 2024 2.400 2.650 2.210 2.260 15,302 -0.13(-5.44%)
Feb 12, 2024 2.410 2.500 2.270 2.390 7,066 -0.15(-5.91%)
Feb 09, 2024 2.500 2.610 2.400 2.540 5,521 -0.09(-3.42%)
Feb 08, 2024 2.560 2.770 2.300 2.630 14,137 +0.12(+4.78%)
Feb 07, 2024 2.245 2.592 2.200 2.510 2,690 +0.24(+10.57%)
Feb 06, 2024 2.510 2.580 2.180 2.270 24,188 -0.01(-0.44%)
Feb 05, 2024 2.560 2.560 2.250 2.280 17,632 -0.27(-10.59%)
Feb 02, 2024 2.650 2.670 2.510 2.550 11,044 -0.17(-6.25%)
Feb 01, 2024 2.630 2.720 2.630 2.720 3,843 +0.03(+1.12%)
Jan 31, 2024 2.620 2.803 2.620 2.690 2,922 +0.01(+0.37%)
Jan 30, 2024 2.750 2.750 2.620 2.680 2,977 -0.06(-2.19%)
Jan 29, 2024 2.722 2.804 2.722 2.740 802 -0.03(-1.08%)
Jan 26, 2024 3.000 3.000 2.770 2.770 3,662 -0.03(-1.07%)
Jan 25, 2024 2.820 2.850 2.800 2.800 2,114 -0.02(-0.71%)
Jan 24, 2024 2.860 2.940 2.740 2.820 2,189 +0.04(+1.44%)
Jan 23, 2024 2.960 2.960 2.780 2.780 9,968 -0.05(-1.77%)
Jan 22, 2024 2.810 2.900 2.810 2.830 2,796 -0.05(-1.74%)
Jan 19, 2024 2.700 2.880 2.680 2.880 1,649 +0.18(+6.67%)
Jan 18, 2024 2.660 2.700 2.660 2.700 690 +0.04(+1.50%)
Jan 17, 2024 2.750 2.750 2.620 2.660 6,002 -0.14(-5.11%)
Jan 16, 2024 2.785 2.812 2.770 2.803 2,465 -0.07(-2.45%)
Jan 12, 2024 2.920 2.920 2.820 2.874 2,547 -0.02(-0.73%)
Jan 11, 2024 2.910 2.947 2.850 2.895 9,624 -0.06(-2.13%)
Jan 10, 2024 3.000 3.000 2.950 2.958 3,020 +0.06(+1.99%)
Jan 09, 2024 3.060 3.060 2.900 2.900 8,486 -0.21(-6.77%)
Jan 08, 2024 3.080 3.129 3.030 3.111 3,528 -0.02(-0.62%)
Jan 05, 2024 3.130 3.140 3.080 3.130 3,463 +0.01(+0.32%)
Jan 04, 2024 3.110 3.137 3.030 3.120 8,666 +0.02(+0.65%)
Jan 03, 2024 3.070 3.140 3.000 3.100 8,657 +0.03(+0.98%)
Jan 02, 2024 3.150 3.150 3.010 3.070 16,108 -0.07(-2.23%)
Dec 29, 2023 3.130 3.170 3.100 3.140 10,241 -0.10(-3.09%)
Dec 28, 2023 3.070 3.240 3.070 3.240 15,339 +0.02(+0.62%)
Dec 27, 2023 3.200 3.230 3.080 3.220 24,228 +0.06(+1.90%)
Dec 26, 2023 3.166 3.198 3.110 3.160 24,040 -0.07(-2.04%)
Dec 22, 2023 3.230 3.380 3.150 3.226 16,711 -0.03(-0.91%)
Dec 21, 2023 3.240 3.371 3.230 3.255 3,382 -0.03(-0.90%)
Dec 20, 2023 3.250 3.331 3.250 3.285 3,682 -0.04(-1.21%)
Dec 19, 2023 3.340 3.459 3.280 3.325 2,245 -0.01(-0.29%)
Dec 18, 2023 3.230 3.410 3.230 3.335 5,163 +0.06(+1.99%)
Dec 15, 2023 3.360 3.539 3.220 3.270 12,769 +0.01(+0.25%)
Dec 14, 2023 3.250 3.410 3.250 3.262 3,378 -0.01(-0.25%)
Dec 13, 2023 3.400 3.513 3.240 3.270 10,916 -0.27(-7.63%)
Dec 12, 2023 3.440 3.700 3.400 3.540 5,010 +0.00(+0.00%)
Dec 11, 2023 3.650 3.650 3.443 3.540 1,629 -0.24(-6.35%)
Dec 08, 2023 3.440 3.800 3.440 3.780 27,812 +0.18(+5.00%)
Dec 07, 2023 3.300 3.700 3.300 3.600 40,295 +0.27(+8.11%)
Dec 06, 2023 3.210 3.380 3.200 3.330 22,827 +0.03(+0.91%)
Dec 05, 2023 3.020 3.410 3.020 3.300 20,696 +0.07(+2.17%)
Dec 04, 2023 3.120 3.250 3.100 3.230 15,544 +0.02(+0.76%)
Dec 01, 2023 3.360 3.400 3.150 3.205 22,157 -0.22(-6.55%)
Nov 30, 2023 3.500 3.720 3.419 3.430 11,066 -0.15(-4.14%)
Nov 29, 2023 3.350 3.640 3.350 3.578 33,541 +0.23(+6.81%)
Nov 28, 2023 3.430 3.430 3.300 3.350 36,016 +0.00(+0.00%)
Nov 27, 2023 3.230 3.490 3.130 3.350 54,146 +3.01(+892.59%)
Nov 24, 2023 0.3500 0.3689 0.3200 0.3375 290,122 -0.00(-0.74%)
Nov 22, 2023 0.3500 0.3800 0.3400 0.3400 339,605 -0.01(-3.11%)
Nov 21, 2023 0.3600 0.3600 0.3361 0.3509 35,443 -0.02(-5.92%)
Nov 20, 2023 0.3500 0.3790 0.3301 0.3730 89,330 +0.02(+5.97%)
Nov 17, 2023 0.3430 0.3600 0.3300 0.3520 132,235 -0.00(-1.12%)
Nov 16, 2023 0.3400 0.3640 0.3310 0.3560 230,510 -0.01(-2.47%)
Nov 15, 2023 0.3625 0.3850 0.3451 0.3650 122,460 +0.00(+0.52%)
Nov 14, 2023 0.3990 0.3990 0.3601 0.3631 143,101 -0.04(-10.35%)
Nov 13, 2023 0.3838 0.4099 0.3400 0.4050 855,724 +0.00(+0.00%)
Nov 10, 2023 0.3750 0.4300 0.3260 0.4050 2,508,358 +0.08(+22.73%)
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.