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

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

2.530 +0.020 (+0.80%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 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 (%)
Nov 29, 2024 2.580 2.580 2.500 2.530 8,634 +0.02(+0.80%)
Nov 27, 2024 2.580 2.580 2.510 2.510 23,884 +0.04(+1.62%)
Nov 26, 2024 2.550 2.580 2.450 2.470 6,992 +0.01(+0.41%)
Nov 25, 2024 2.450 2.570 2.400 2.460 16,818 +0.01(+0.41%)
Nov 22, 2024 2.440 2.510 2.412 2.450 3,824 -0.11(-4.30%)
Nov 21, 2024 2.580 2.640 2.560 2.560 3,577 -0.04(-1.54%)
Nov 20, 2024 2.620 2.690 2.510 2.600 6,717 -0.02(-0.76%)
Nov 19, 2024 2.600 2.620 2.590 2.620 1,229 -0.03(-1.13%)
Nov 18, 2024 2.640 2.720 2.620 2.650 3,629 +0.03(+1.15%)
Nov 15, 2024 2.680 2.760 2.610 2.620 9,835 -0.06(-2.24%)
Nov 14, 2024 2.680 2.680 2.670 2.680 1,020 -0.05(-1.83%)
Nov 13, 2024 2.680 2.770 2.680 2.730 999 +0.06(+2.25%)
Nov 12, 2024 2.710 2.710 2.670 2.670 2,189 -0.04(-1.48%)
Nov 11, 2024 2.680 2.753 2.680 2.710 6,001 +0.01(+0.37%)
Nov 08, 2024 2.860 2.860 2.660 2.700 4,676 -0.05(-1.82%)
Nov 07, 2024 2.770 2.780 2.745 2.750 1,303 +0.00(+0.00%)
Nov 06, 2024 2.840 2.840 2.680 2.750 12,771 +0.08(+3.00%)
Nov 05, 2024 2.590 2.780 2.590 2.670 7,732 -0.12(-4.30%)
Nov 04, 2024 2.770 2.820 2.592 2.790 8,053 +0.02(+0.72%)
Nov 01, 2024 2.814 2.839 2.770 2.770 5,241 -0.11(-3.82%)
Oct 31, 2024 2.810 2.880 2.810 2.880 6,417 +0.05(+1.95%)
Oct 30, 2024 2.870 2.870 2.820 2.825 1,125 -0.05(-1.91%)
Oct 29, 2024 2.940 2.940 2.880 2.880 4,225 -0.06(-2.21%)
Oct 28, 2024 3.033 3.033 2.810 2.945 27,251 -0.07(-2.16%)
Oct 25, 2024 3.080 3.080 3.010 3.010 6,586 -0.03(-0.98%)
Oct 24, 2024 3.040 3.045 3.040 3.040 6,298 +0.02(+0.83%)
Oct 23, 2024 3.050 3.050 2.951 3.015 4,178 -0.07(-2.43%)
Oct 22, 2024 2.980 3.100 2.980 3.090 15,177 +0.14(+4.75%)
Oct 21, 2024 2.890 2.950 2.890 2.950 6,256 +0.05(+1.72%)
Oct 18, 2024 2.870 2.940 2.870 2.900 1,618 -0.01(-0.34%)
Oct 17, 2024 2.950 2.950 2.890 2.910 5,466 -0.04(-1.36%)
Oct 16, 2024 2.990 2.990 2.950 2.950 6,583 -0.04(-1.34%)
Oct 15, 2024 3.030 3.030 2.910 2.990 10,492 -0.01(-0.33%)
Oct 14, 2024 2.790 3.033 2.790 3.000 15,542 +0.19(+6.76%)
Oct 11, 2024 2.990 3.000 2.810 2.810 25,622 -0.14(-4.75%)
Oct 10, 2024 2.830 3.020 2.830 2.950 8,470 -0.04(-1.33%)
Oct 09, 2024 2.989 2.994 2.850 2.990 7,160 -0.03(-0.99%)
Oct 08, 2024 2.980 3.080 2.850 3.020 33,691 -0.23(-7.08%)
Oct 07, 2024 3.170 3.300 3.110 3.250 26,106 +0.11(+3.50%)
Oct 04, 2024 3.030 3.200 2.967 3.140 25,594 +0.14(+4.67%)
Oct 03, 2024 3.160 3.160 2.920 3.000 15,370 -0.10(-3.22%)
Oct 02, 2024 3.000 3.100 2.920 3.100 32,511 +0.17(+5.80%)
Oct 01, 2024 2.900 2.990 2.870 2.930 33,131 +0.04(+1.21%)
Sep 30, 2024 2.900 2.960 2.890 2.895 20,155 +0.02(+0.87%)
Sep 27, 2024 2.620 2.870 2.610 2.870 27,965 +0.25(+9.54%)
Sep 26, 2024 2.570 2.620 2.570 2.620 5,460 +0.07(+2.75%)
Sep 25, 2024 2.550 2.580 2.550 2.550 7,247 +0.01(+0.39%)
Sep 24, 2024 2.580 2.580 2.520 2.540 7,375 +0.06(+2.42%)
Sep 23, 2024 2.480 2.500 2.480 2.480 2,953 +0.02(+1.02%)
Sep 20, 2024 2.500 2.530 2.442 2.455 4,540 -0.03(-1.21%)
Sep 19, 2024 2.450 2.510 2.450 2.485 11,307 +0.02(+1.02%)
Sep 18, 2024 2.420 2.460 2.360 2.460 6,841 -0.02(-0.65%)
Sep 17, 2024 2.320 2.476 2.280 2.476 11,157 +0.10(+4.03%)
Sep 16, 2024 2.435 2.435 2.280 2.380 9,769 -0.03(-1.24%)
Sep 13, 2024 2.450 2.490 2.360 2.410 13,832 -0.03(-1.23%)
Sep 12, 2024 2.350 2.490 2.350 2.440 4,089 +0.09(+3.83%)
Sep 11, 2024 2.280 2.350 2.280 2.350 6,407 +0.04(+1.95%)
Sep 10, 2024 2.296 2.320 2.280 2.305 1,604 -0.02(-0.83%)
Sep 09, 2024 2.385 2.385 2.290 2.324 2,139 +0.01(+0.62%)
Sep 06, 2024 2.310 2.325 2.310 2.310 1,598 -0.01(-0.39%)
Sep 05, 2024 2.350 2.350 2.295 2.319 6,391 +0.01(+0.39%)
Sep 04, 2024 2.330 2.330 2.310 2.310 2,721 -0.06(-2.53%)
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.