XNAS
Datos históricos de Cheer Holding, Inc.
Cheer Holding, Inc. · CHR
$1.47
▲ +0.01 (+0.33%)
Última operación · 10/10/2026, 18:34:31 UTC
- Variación en el periodo
- −93.16%
- Máximo
- US$41.85
- 5 de noviembre de 2025
- Mínimo
- US$1.25
- 9 de abril de 2026
- Volumen medio diario
- 0.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.57 | 1.64 | 1.48 | 1.51 | −3.82% | 67,320.63 |
| 8 oct 2026 | 1.56 | 1.82 | 1.47 | 1.57 | +3.97% | 3.64 M |
| 7 oct 2026 | 1.52 | 1.56 | 1.48 | 1.51 | +2.72% | 23,983.722 |
| 6 oct 2026 | 1.52 | 1.58 | 1.47 | 1.47 | −5.16% | 34,152.94 |
| 5 oct 2026 | 1.61 | 1.62 | 1.50 | 1.55 | −6.06% | 9,094.793 |
| 2 oct 2026 | 1.61 | 1.65 | 1.56 | 1.65 | +5.77% | 33,660 |
| 1 oct 2026 | 1.58 | 1.64 | 1.47 | 1.56 | −4.29% | 17,951.448 |
| 30 sep 2026 | 1.57 | 1.65 | 1.55 | 1.63 | −2.40% | 2,549 |
| 29 sep 2026 | 1.74 | 1.74 | 1.60 | 1.67 | +2.14% | 4,693 |
| 28 sep 2026 | 1.66 | 1.66 | 1.60 | 1.64 | −1.51% | 10,230.011 |
| 25 sep 2026 | 1.64 | 1.75 | 1.61 | 1.66 | +3.75% | 30,960.699 |
| 24 sep 2026 | 1.50 | 1.63 | 1.50 | 1.60 | +1.91% | 44,028.873 |
| 23 sep 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 0.00% | 272,565.867 |
| 22 sep 2026 | 1.59 | 1.68 | 1.53 | 1.57 | −0.63% | 17,040.096 |
| 21 sep 2026 | 1.54 | 1.65 | 1.51 | 1.58 | +1.28% | 31,912.473 |
| 18 sep 2026 | 1.60 | 1.65 | 1.55 | 1.56 | −3.11% | 15,313 |
| 17 sep 2026 | 1.56 | 1.64 | 1.48 | 1.61 | +4.89% | 20,426.392 |
| 16 sep 2026 | 1.56 | 1.61 | 1.50 | 1.54 | −4.06% | 21,485.979 |
| 15 sep 2026 | 1.59 | 1.66 | 1.56 | 1.60 | −1.84% | 8,586.32 |
| 14 sep 2026 | 1.63 | 1.66 | 1.55 | 1.63 | +0.62% | 17,019.284 |
| 11 sep 2026 | 1.70 | 1.76 | 1.62 | 1.62 | −2.99% | 22,797.333 |
| 10 sep 2026 | 1.77 | 1.78 | 1.64 | 1.67 | −5.11% | 19,372.452 |
| 9 sep 2026 | 1.80 | 1.82 | 1.74 | 1.76 | −1.12% | 18,672.9 |
| 8 sep 2026 | 1.76 | 1.81 | 1.74 | 1.78 | 0.00% | 4,197.807 |
| 4 sep 2026 | 1.78 | 1.84 | 1.72 | 1.78 | −2.20% | 33,813.393 |
| 3 sep 2026 | 1.78 | 1.86 | 1.77 | 1.82 | +2.82% | 54,927.58 |
| 2 sep 2026 | 1.83 | 1.83 | 1.75 | 1.77 | 0.00% | 4,695.067 |
| 1 sep 2026 | 1.75 | 1.79 | 1.69 | 1.77 | +1.14% | 27,562.077 |
| 31 ago 2026 | 1.76 | 1.80 | 1.75 | 1.75 | −2.78% | 14,990.333 |
| 28 ago 2026 | 1.79 | 1.84 | 1.77 | 1.80 | −1.10% | 47,590.816 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.