Canada markets open in 2 hours 57 minutes

Cheer Holding, Inc. (CHR)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.70000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.70002.70002.70002.70002.7000700
Apr 24, 20242.82002.83002.63002.63002.63009,200
Apr 23, 20242.66002.92002.56002.80002.800024,000
Apr 22, 20242.66002.68002.60002.68002.68005,500
Apr 19, 20242.40002.70002.40002.60002.600030,800
Apr 18, 20242.40002.51002.40002.43002.43006,600
Apr 17, 20242.50002.71002.39002.40002.400018,600
Apr 16, 20242.45002.47002.39002.40002.40003,100
Apr 15, 20242.50002.50002.43002.44002.44006,400
Apr 12, 20242.59002.62002.50002.50002.50003,700
Apr 11, 20242.56002.58002.51002.51002.5100700
Apr 10, 20242.56002.57002.48002.49002.49002,600
Apr 09, 20242.58002.73002.58002.63002.63003,900
Apr 08, 20242.46002.58002.46002.54002.54002,300
Apr 05, 20242.58002.66002.50002.63002.630011,800
Apr 04, 20242.65002.75002.63002.63002.63005,700
Apr 03, 20242.39002.72002.39002.67002.670015,300
Apr 02, 20242.44002.49002.42002.43002.43006,500
Apr 01, 20242.43002.86002.43002.47002.470042,600
Mar 28, 20242.39002.55002.39002.50002.500015,400
Mar 27, 20242.49002.49002.43002.43002.43001,000
Mar 26, 20242.55002.55002.40002.46002.46003,500
Mar 25, 20242.55002.55002.54002.55002.55001,400
Mar 22, 20242.58002.73002.51002.57002.570012,400
Mar 21, 20242.79002.79002.45002.68002.680019,400
Mar 20, 20242.70003.05002.64002.72002.720013,300
Mar 19, 20242.69002.75002.64002.64002.64005,800
Mar 18, 20242.71002.82002.65002.68002.680011,600
Mar 15, 20242.80002.92002.60002.79002.790047,800
Mar 14, 20242.59003.90002.59003.00003.0000458,300
Mar 13, 20242.58002.59002.54002.54002.54001,800
Mar 12, 20242.75002.75002.54002.64002.64003,800
Mar 11, 20242.70002.78002.55002.61002.61004,700
Mar 08, 20242.55002.60002.38002.60002.60007,300
Mar 07, 20242.60002.60002.39002.54002.54005,600
Mar 06, 20242.52002.83002.52002.52002.52004,900
Mar 05, 20242.30002.67002.30002.56002.560026,200
Mar 04, 20242.43002.43002.30002.32002.32005,600
Mar 01, 20242.35002.45002.32002.43002.43008,600
Feb 29, 20242.38002.48002.38002.40002.40002,100
Feb 28, 20242.49002.57002.38002.41002.410013,900
Feb 27, 20242.64002.72002.47002.51002.510022,100
Feb 26, 20242.51002.68002.50002.52002.52009,600
Feb 23, 20242.60002.71002.49002.50002.500013,200
Feb 22, 20242.60002.70002.45002.60002.600021,400
Feb 21, 20242.63002.65002.52002.59002.59005,100
Feb 20, 20242.84002.88002.35002.66002.660048,400
Feb 16, 20243.23003.24002.53002.84002.840072,500
Feb 15, 20242.70003.18002.26003.18003.1800263,600
Feb 14, 20242.36002.48002.26002.30002.30005,000
Feb 13, 20242.40002.65002.21002.26002.260015,300
Feb 12, 20242.41002.50002.27002.39002.39007,100
Feb 09, 20242.50002.61002.40002.54002.54005,500
Feb 08, 20242.56002.77002.30002.63002.630014,100
Feb 07, 20242.24002.59002.20002.51002.51003,100
Feb 06, 20242.51002.58002.18002.27002.270024,200
Feb 05, 20242.56002.56002.25002.28002.280017,600
Feb 02, 20242.65002.67002.51002.55002.550011,000
Feb 01, 20242.63002.72002.63002.72002.72003,800
Jan 31, 20242.62002.80002.62002.69002.69002,900
Jan 30, 20242.75002.75002.62002.68002.68003,000
Jan 29, 20242.72002.80002.72002.74002.7400800
Jan 26, 20243.00003.00002.77002.77002.77003,700
Jan 25, 20242.82002.85002.80002.80002.80002,100
Jan 24, 20242.86002.94002.74002.82002.82002,200
Jan 23, 20242.96002.96002.78002.78002.780010,000
Jan 22, 20242.81002.90002.81002.83002.83002,800
Jan 19, 20242.70002.88002.68002.88002.88001,600
Jan 18, 20242.66002.70002.66002.70002.7000700
Jan 17, 20242.75002.75002.62002.66002.66006,000
Jan 16, 20242.78002.81002.77002.80002.80002,500
Jan 12, 20242.92002.92002.82002.87002.87002,100
Jan 11, 20242.91002.95002.85002.89002.89009,600
Jan 10, 20243.00003.00002.95002.96002.96003,000
Jan 09, 20243.06003.06002.90002.90002.90008,500
Jan 08, 20243.08003.13003.03003.11003.11003,500
Jan 05, 20243.13003.14003.08003.13003.13003,400
Jan 04, 20243.11003.14003.03003.12003.12008,700
Jan 03, 20243.07003.14003.00003.10003.10008,700
Jan 02, 20243.15003.15003.01003.07003.070016,100
Dec 29, 20233.13003.17003.10003.14003.140010,200
Dec 28, 20233.07003.24003.07003.24003.240015,300
Dec 27, 20233.20003.23003.08003.22003.220024,200
Dec 26, 20233.17003.20003.11003.16003.160024,000
Dec 22, 20233.23003.38003.15003.23003.230016,700
Dec 21, 20233.24003.37003.23003.26003.26003,400
Dec 20, 20233.25003.33003.25003.29003.29003,700
Dec 19, 20233.34003.46003.28003.33003.33002,200
Dec 18, 20233.23003.41003.23003.34003.34005,200
Dec 15, 20233.36003.54003.22003.27003.270012,800
Dec 14, 20233.25003.41003.25003.26003.26003,400
Dec 13, 20233.40003.51003.24003.27003.270010,900
Dec 12, 20233.44003.70003.40003.54003.54005,000
Dec 11, 20233.65003.65003.44003.54003.54001,600
Dec 08, 20233.44003.80003.44003.78003.780027,800
Dec 07, 20233.30003.70003.30003.60003.600040,300
Dec 06, 20233.21003.38003.20003.33003.330023,300
Dec 05, 20233.02003.41003.02003.30003.300020,700
Dec 04, 20233.12003.25003.10003.23003.230015,500
Dec 01, 20233.36003.40003.15003.21003.210022,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...