Mercado abrirá em 3 h 35 min

Cheer Holding, Inc. (CHR)

NasdaqCM - NasdaqCM Preço Adiado. Moeda em USD.
Adicionar à lista
2,7800+0,0500 (+1,83%)
No fechamento: 04:00PM EDT
2,6702 -0,11 (-3,95%)
Pós-fechamento: 05:39PM EDT
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 20242,68002,78002,68002,78002,78004.000
07 de mai. de 20242,71002,76002,69002,76002,760015.800
06 de mai. de 20242,82002,84002,70002,76002,760013.500
03 de mai. de 20242,79002,79002,70002,79002,790010.100
02 de mai. de 20242,61002,75002,41002,74002,740027.700
01 de mai. de 20242,60002,73002,60002,63002,63005.200
30 de abr. de 20242,72002,84002,69002,84002,84007.000
29 de abr. de 20242,73002,84002,70002,70002,70004.700
26 de abr. de 20242,60002,75002,60002,75002,75004.600
25 de abr. de 20242,70002,70002,70002,70002,7000700
24 de abr. de 20242,82002,83002,63002,63002,63009.200
23 de abr. de 20242,66002,92002,56002,80002,800024.000
22 de abr. de 20242,66002,68002,60002,68002,68005.500
19 de abr. de 20242,40002,70002,40002,60002,600030.800
18 de abr. de 20242,40002,51002,40002,43002,43006.600
17 de abr. de 20242,50002,71002,39002,40002,400018.600
16 de abr. de 20242,45002,47002,39002,40002,40003.100
15 de abr. de 20242,50002,50002,43002,44002,44006.400
12 de abr. de 20242,59002,62002,50002,50002,50003.700
11 de abr. de 20242,56002,58002,51002,51002,5100700
10 de abr. de 20242,56002,57002,48002,49002,49002.600
09 de abr. de 20242,58002,73002,58002,63002,63003.900
08 de abr. de 20242,46002,58002,46002,54002,54002.300
05 de abr. de 20242,58002,66002,50002,63002,630011.800
04 de abr. de 20242,65002,75002,63002,63002,63005.700
03 de abr. de 20242,39002,72002,39002,67002,670015.300
02 de abr. de 20242,44002,49002,42002,43002,43006.500
01 de abr. de 20242,43002,86002,43002,47002,470042.600
28 de mar. de 20242,39002,55002,39002,50002,500015.400
27 de mar. de 20242,49002,49002,43002,43002,43001.000
26 de mar. de 20242,55002,55002,40002,46002,46003.500
25 de mar. de 20242,55002,55002,54002,55002,55001.400
22 de mar. de 20242,58002,73002,51002,57002,570012.400
21 de mar. de 20242,79002,79002,45002,68002,680019.400
20 de mar. de 20242,70003,05002,64002,72002,720013.300
19 de mar. de 20242,69002,75002,64002,64002,64005.800
18 de mar. de 20242,71002,82002,65002,68002,680011.600
15 de mar. de 20242,80002,92002,60002,79002,790047.800
14 de mar. de 20242,59003,90002,59003,00003,0000458.300
13 de mar. de 20242,58002,59002,54002,54002,54001.800
12 de mar. de 20242,75002,75002,54002,64002,64003.800
11 de mar. de 20242,70002,78002,55002,61002,61004.700
08 de mar. de 20242,55002,60002,38002,60002,60007.300
07 de mar. de 20242,60002,60002,39002,54002,54005.600
06 de mar. de 20242,52002,83002,52002,52002,52004.900
05 de mar. de 20242,30002,67002,30002,56002,560026.200
04 de mar. de 20242,43002,43002,30002,32002,32005.600
01 de mar. de 20242,35002,45002,32002,43002,43008.600
29 de fev. de 20242,38002,48002,38002,40002,40002.100
28 de fev. de 20242,49002,57002,38002,41002,410013.900
27 de fev. de 20242,64002,72002,47002,51002,510022.100
26 de fev. de 20242,51002,68002,50002,52002,52009.600
23 de fev. de 20242,60002,71002,49002,50002,500013.200
22 de fev. de 20242,60002,70002,45002,60002,600021.400
21 de fev. de 20242,63002,65002,52002,59002,59005.100
20 de fev. de 20242,84002,88002,35002,66002,660048.400
16 de fev. de 20243,23003,24002,53002,84002,840072.500
15 de fev. de 20242,70003,18002,26003,18003,1800263.600
14 de fev. de 20242,36002,48002,26002,30002,30005.000
13 de fev. de 20242,40002,65002,21002,26002,260015.300
12 de fev. de 20242,41002,50002,27002,39002,39007.100
09 de fev. de 20242,50002,61002,40002,54002,54005.500
08 de fev. de 20242,56002,77002,30002,63002,630014.100
07 de fev. de 20242,24002,59002,20002,51002,51003.100
06 de fev. de 20242,51002,58002,18002,27002,270024.200
05 de fev. de 20242,56002,56002,25002,28002,280017.600
02 de fev. de 20242,65002,67002,51002,55002,550011.000
01 de fev. de 20242,63002,72002,63002,72002,72003.800
31 de jan. de 20242,62002,80002,62002,69002,69002.900
30 de jan. de 20242,75002,75002,62002,68002,68003.000
29 de jan. de 20242,72002,80002,72002,74002,7400800
26 de jan. de 20243,00003,00002,77002,77002,77003.700
25 de jan. de 20242,82002,85002,80002,80002,80002.100
24 de jan. de 20242,86002,94002,74002,82002,82002.200
23 de jan. de 20242,96002,96002,78002,78002,780010.000
22 de jan. de 20242,81002,90002,81002,83002,83002.800
19 de jan. de 20242,70002,88002,68002,88002,88001.600
18 de jan. de 20242,66002,70002,66002,70002,7000700
17 de jan. de 20242,75002,75002,62002,66002,66006.000
16 de jan. de 20242,78002,81002,77002,80002,80002.500
12 de jan. de 20242,92002,92002,82002,87002,87002.100
11 de jan. de 20242,91002,95002,85002,89002,89009.600
10 de jan. de 20243,00003,00002,95002,96002,96003.000
09 de jan. de 20243,06003,06002,90002,90002,90008.500
08 de jan. de 20243,08003,13003,03003,11003,11003.500
05 de jan. de 20243,13003,14003,08003,13003,13003.400
04 de jan. de 20243,11003,14003,03003,12003,12008.700
03 de jan. de 20243,07003,14003,00003,10003,10008.700
02 de jan. de 20243,15003,15003,01003,07003,070016.100
29 de dez. de 20233,13003,17003,10003,14003,140010.200
28 de dez. de 20233,07003,24003,07003,24003,240015.300
27 de dez. de 20233,20003,23003,08003,22003,220024.200
26 de dez. de 20233,17003,20003,11003,16003,160024.000
22 de dez. de 20233,23003,38003,15003,23003,230016.700
21 de dez. de 20233,24003,37003,23003,26003,26003.400
20 de dez. de 20233,25003,33003,25003,29003,29003.700
19 de dez. de 20233,34003,46003,28003,33003,33002.200
18 de dez. de 20233,23003,41003,23003,34003,34005.200
15 de dez. de 20233,36003,54003,22003,27003,270012.800
14 de dez. de 20233,25003,41003,25003,26003,26003.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...