UK markets close in 53 minutes

Cheer Holding, Inc. (CHR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.7500+0.0200 (+0.73%)
As of 09:55AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.75002.75002.68992.75002.75001,521
09 May 20242.73002.80002.69002.80002.80003,300
08 May 20242.68002.78002.68002.78002.78004,000
07 May 20242.71002.76002.69002.76002.760015,800
06 May 20242.82002.84002.70002.76002.760013,500
03 May 20242.79002.79002.70002.79002.790010,100
02 May 20242.61002.75002.41002.74002.740027,700
01 May 20242.60002.73002.60002.63002.63005,200
30 Apr 20242.72002.84002.69002.84002.84007,000
29 Apr 20242.73002.84002.70002.70002.70004,700
26 Apr 20242.60002.75002.60002.75002.75004,600
25 Apr 20242.70002.70002.70002.70002.7000700
24 Apr 20242.82002.83002.63002.63002.63009,200
23 Apr 20242.66002.92002.56002.80002.800024,000
22 Apr 20242.66002.68002.60002.68002.68005,500
19 Apr 20242.40002.70002.40002.60002.600030,800
18 Apr 20242.40002.51002.40002.43002.43006,600
17 Apr 20242.50002.71002.39002.40002.400018,600
16 Apr 20242.45002.47002.39002.40002.40003,100
15 Apr 20242.50002.50002.43002.44002.44006,400
12 Apr 20242.59002.62002.50002.50002.50003,700
11 Apr 20242.56002.58002.51002.51002.5100700
10 Apr 20242.56002.57002.48002.49002.49002,600
09 Apr 20242.58002.73002.58002.63002.63003,900
08 Apr 20242.46002.58002.46002.54002.54002,300
05 Apr 20242.58002.66002.50002.63002.630011,800
04 Apr 20242.65002.75002.63002.63002.63005,700
03 Apr 20242.39002.72002.39002.67002.670015,300
02 Apr 20242.44002.49002.42002.43002.43006,500
01 Apr 20242.43002.86002.43002.47002.470042,600
28 Mar 20242.39002.55002.39002.50002.500015,400
27 Mar 20242.49002.49002.43002.43002.43001,000
26 Mar 20242.55002.55002.40002.46002.46003,500
25 Mar 20242.55002.55002.54002.55002.55001,400
22 Mar 20242.58002.73002.51002.57002.570012,400
21 Mar 20242.79002.79002.45002.68002.680019,400
20 Mar 20242.70003.05002.64002.72002.720013,300
19 Mar 20242.69002.75002.64002.64002.64005,800
18 Mar 20242.71002.82002.65002.68002.680011,600
15 Mar 20242.80002.92002.60002.79002.790047,800
14 Mar 20242.59003.90002.59003.00003.0000458,300
13 Mar 20242.58002.59002.54002.54002.54001,800
12 Mar 20242.75002.75002.54002.64002.64003,800
11 Mar 20242.70002.78002.55002.61002.61004,700
08 Mar 20242.55002.60002.38002.60002.60007,300
07 Mar 20242.60002.60002.39002.54002.54005,600
06 Mar 20242.52002.83002.52002.52002.52004,900
05 Mar 20242.30002.67002.30002.56002.560026,200
04 Mar 20242.43002.43002.30002.32002.32005,600
01 Mar 20242.35002.45002.32002.43002.43008,600
29 Feb 20242.38002.48002.38002.40002.40002,100
28 Feb 20242.49002.57002.38002.41002.410013,900
27 Feb 20242.64002.72002.47002.51002.510022,100
26 Feb 20242.51002.68002.50002.52002.52009,600
23 Feb 20242.60002.71002.49002.50002.500013,200
22 Feb 20242.60002.70002.45002.60002.600021,400
21 Feb 20242.63002.65002.52002.59002.59005,100
20 Feb 20242.84002.88002.35002.66002.660048,400
16 Feb 20243.23003.24002.53002.84002.840072,500
15 Feb 20242.70003.18002.26003.18003.1800263,600
14 Feb 20242.36002.48002.26002.30002.30005,000
13 Feb 20242.40002.65002.21002.26002.260015,300
12 Feb 20242.41002.50002.27002.39002.39007,100
09 Feb 20242.50002.61002.40002.54002.54005,500
08 Feb 20242.56002.77002.30002.63002.630014,100
07 Feb 20242.24002.59002.20002.51002.51003,100
06 Feb 20242.51002.58002.18002.27002.270024,200
05 Feb 20242.56002.56002.25002.28002.280017,600
02 Feb 20242.65002.67002.51002.55002.550011,000
01 Feb 20242.63002.72002.63002.72002.72003,800
31 Jan 20242.62002.80002.62002.69002.69002,900
30 Jan 20242.75002.75002.62002.68002.68003,000
29 Jan 20242.72002.80002.72002.74002.7400800
26 Jan 20243.00003.00002.77002.77002.77003,700
25 Jan 20242.82002.85002.80002.80002.80002,100
24 Jan 20242.86002.94002.74002.82002.82002,200
23 Jan 20242.96002.96002.78002.78002.780010,000
22 Jan 20242.81002.90002.81002.83002.83002,800
19 Jan 20242.70002.88002.68002.88002.88001,600
18 Jan 20242.66002.70002.66002.70002.7000700
17 Jan 20242.75002.75002.62002.66002.66006,000
16 Jan 20242.78002.81002.77002.80002.80002,500
12 Jan 20242.92002.92002.82002.87002.87002,100
11 Jan 20242.91002.95002.85002.89002.89009,600
10 Jan 20243.00003.00002.95002.96002.96003,000
09 Jan 20243.06003.06002.90002.90002.90008,500
08 Jan 20243.08003.13003.03003.11003.11003,500
05 Jan 20243.13003.14003.08003.13003.13003,400
04 Jan 20243.11003.14003.03003.12003.12008,700
03 Jan 20243.07003.14003.00003.10003.10008,700
02 Jan 20243.15003.15003.01003.07003.070016,100
29 Dec 20233.13003.17003.10003.14003.140010,200
28 Dec 20233.07003.24003.07003.24003.240015,300
27 Dec 20233.20003.23003.08003.22003.220024,200
26 Dec 20233.17003.20003.11003.16003.160024,000
22 Dec 20233.23003.38003.15003.23003.230016,700
21 Dec 20233.24003.37003.23003.26003.26003,400
20 Dec 20233.25003.33003.25003.29003.29003,700
19 Dec 20233.34003.46003.28003.33003.33002,200
18 Dec 20233.23003.41003.23003.34003.34005,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...