Stockscreener 앱 받기
0.0406
3.31%
0.0013
Cheer Holding Inc 주식 (CHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $0.044 | $0.04 | $0.004 | 29,532,325.0 | +3.31% |
| 2025-12-04 | $0.04 | $0.0366 | $0.0034 | 18,288,467.0 | -2.00% |
| 2025-12-03 | $0.0407 | $0.036 | $0.0047 | 23,953,505.0 | -6.96% |
| 2025-12-02 | $0.0438 | $0.0414 | $0.0024 | 22,332,256.0 | -0.92% |
| 2025-12-01 | $0.0485 | $0.042 | $0.0065 | 52,787,981.0 | +4.82% |
| 2025-11-28 | $0.0451 | $0.0407 | $0.0044 | 37,785,418.0 | -3.49% |
| 2025-11-26 | $0.0477 | $0.0426 | $0.0051 | 36,924,486.0 | -4.87% |
| 2025-11-25 | $0.0488 | $0.0441 | $0.0047 | 38,052,587.0 | +2.26% |
| 2025-11-24 | $0.0476 | $0.0425 | $0.0051 | 38,471,605.0 | -15.81% |
| 2025-11-21 | $0.055 | $0.05 | $0.005 | 23,001,563.0 | -1.21% |
| 2025-11-20 | $0.0576 | $0.0492 | $0.0084 | 43,721,030.0 | -7.57% |
| 2025-11-19 | $0.0633 | $0.053 | $0.0103 | 165,363,096.0 | +20.55% |
| 2025-11-18 | $0.0496 | $0.0449 | $0.0047 | 95,065,196.0 | +0.63% |
| 2025-11-17 | $0.0525 | $0.0435 | $0.009 | 131,441,429.0 | -2.67% |
| 2025-11-14 | $0.0543 | $0.0486 | $0.0057 | 111,995,733.0 | +1.67% |
| 2025-11-13 | $0.0546 | $0.0441 | $0.0105 | 49,815,120.0 | +3.90% |
| 2025-11-12 | $0.0515 | $0.044 | $0.0075 | 28,449,938.0 | -4.55% |
| 2025-11-11 | $0.053 | $0.0433 | $0.0097 | 42,005,379.0 | -13.75% |
| 2025-11-10 | $0.0611 | $0.0544 | $0.0067 | 40,741,421.0 | -11.25% |
| 2025-11-07 | $0.0646 | $0.0542 | $0.0104 | 61,065,141.0 | +0.16% |
Cheer Holding Inc 주식 (CHR) 연도별 가격 이력
이 심층 분석에서는 Cheer Holding Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cheer Holding Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cheer Holding Inc 주식 (CHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0485 | $0.036 | $0.0125 | 176,426,859.0 | -2.17% |
| 2025-11 | $0.279 | $0.0407 | $0.2383 | 2,164,566,487.0 | -66.21% |
| 2025-10 | $0.2462 | $0.11 | $0.1362 | 737,367,754.0 | -81.87% |
| 2025-09 | $1.21 | $0.653 | $0.5576 | 16,697,621.0 | -43.07% |
| 2025-08 | $1.90 | $1.08 | $0.8173 | 1,570,207.0 | -38.66% |
| 2025-07 | $2.09 | $1.43 | $0.6601 | 1,522,541.0 | +32.88% |
| 2025-06 | $1.54 | $1.31 | $0.23 | 487,806.0 | +0.01% |
| 2025-05 | $1.54 | $1.14 | $0.40 | 742,910.0 | +25.31% |
| 2025-04 | $1.41 | $1.00 | $0.41 | 638,460.0 | -12.41% |
| 2025-03 | $1.99 | $1.30 | $0.689 | 1,168,409.0 | -31.79% |
| 2025-02 | $2.83 | $1.91 | $0.9242 | 771,041.0 | -24.71% |
| 2025-01 | $2.62 | $2.33 | $0.29 | 519,355.0 | +4.02% |
Cheer Holding Inc 주식 (CHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.45 | $2.45 | $1.00 | 5,363,479.0 | -1.98% |
| 2024-11 | $2.86 | $2.40 | $0.46 | 135,101.0 | -12.15% |
| 2024-10 | $3.30 | $2.79 | $0.51 | 322,888.0 | -0.52% |
| 2024-09 | $2.96 | $2.28 | $0.68 | 154,557.0 | +21.85% |
| 2024-08 | $3.05 | $2.28 | $0.77 | 297,914.0 | -19.73% |
| 2024-07 | $2.98 | $2.42 | $0.5608 | 377,393.0 | +16.07% |
| 2024-06 | $2.86 | $2.33 | $0.53 | 116,913.0 | -10.99% |
| 2024-05 | $3.17 | $2.41 | $0.76 | 204,866.0 | +0.88% |
| 2024-04 | $2.92 | $2.39 | $0.525 | 206,946.0 | +13.60% |
| 2024-03 | $3.90 | $2.30 | $1.60 | 650,672.0 | +4.17% |
| 2024-02 | $3.24 | $2.18 | $1.06 | 574,947.0 | -10.78% |
| 2024-01 | $3.15 | $2.62 | $0.53 | 100,612.0 | -14.33% |
Cheer Holding Inc 주식 (CHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.80 | $3.02 | $0.78 | 287,075.0 | -8.45% |
| 2023-11 | $3.72 | $0.32 | $3.40 | 4,848,972.0 | +0.00% |
8.14%
0.62%
자본화:
|
볼륨(24시간):