Stockscreener 앱 받기
1.46
3.31%
-0.05
Cheer Holding Inc 주식 (CHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-26 | $1.54 | $1.43 | $0.1053 | 268,274.0 | -3.31% |
| 2025-12-24 | $1.52 | $1.43 | $0.0853 | 170,696.0 | -1.31% |
| 2025-12-23 | $1.72 | $1.35 | $0.365 | 1,081,105.0 | -10.00% |
| 2025-12-22 | $1.70 | $1.56 | $0.14 | 382,450.7 | +5.26% |
| 2025-12-19 | $1.68 | $1.50 | $0.175 | 891,013.2 | -19.25% |
| 2025-12-18 | $2.10 | $1.96 | $0.14 | 261,284.9 | -1.72% |
| 2025-12-17 | $2.15 | $2.00 | $0.145 | 262,210.3 | -4.01% |
| 2025-12-16 | $2.12 | $1.86 | $0.26 | 292,164.5 | +10.99% |
| 2025-12-15 | $2.07 | $1.88 | $0.195 | 431,935.3 | -7.28% |
| 2025-12-12 | $2.20 | $2.01 | $0.19 | 518,006.0 | +0.00% |
| 2025-12-11 | $2.15 | $2.00 | $0.155 | 415,182.2 | -5.72% |
| 2025-12-10 | $2.25 | $2.10 | $0.15 | 428,084.0 | -2.46% |
| 2025-12-09 | $3.00 | $1.56 | $1.45 | 2,838,562.8 | -6.67% |
| 2025-12-08 | $2.40 | $2.12 | $0.275 | 1,669,257.6 | +18.23% |
| 2025-12-05 | $2.20 | $2.00 | $0.20 | 590,646.5 | +3.31% |
| 2025-12-04 | $2.00 | $1.83 | $0.17 | 365,769.3 | -2.00% |
| 2025-12-03 | $2.04 | $1.80 | $0.235 | 479,070.1 | -6.96% |
| 2025-12-02 | $2.19 | $2.07 | $0.12 | 446,645.1 | -0.92% |
| 2025-12-01 | $2.43 | $2.10 | $0.325 | 1,055,759.6 | +4.82% |
| 2025-11-28 | $2.25 | $2.03 | $0.2201 | 755,708.4 | -3.49% |
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 | $3.00 | $1.35 | $1.65 | 13,116,391.1 | -29.64% |
| 2025-11 | $13.95 | $2.03 | $11.92 | 43,291,329.7 | -66.21% |
| 2025-10 | $12.31 | $5.50 | $6.81 | 14,747,355.1 | -81.87% |
| 2025-09 | $60.53 | $32.65 | $27.88 | 333,952.4 | -43.07% |
| 2025-08 | $94.77 | $53.90 | $40.86 | 31,404.1 | -38.66% |
| 2025-07 | $104.5 | $71.50 | $33.00 | 30,450.8 | +32.88% |
| 2025-06 | $77.00 | $65.50 | $11.50 | 9,756.1 | +0.01% |
| 2025-05 | $77.00 | $57.00 | $20.00 | 14,858.2 | +25.31% |
| 2025-04 | $70.50 | $50.00 | $20.50 | 12,769.2 | -12.41% |
| 2025-03 | $99.45 | $65.00 | $34.45 | 23,368.2 | -31.79% |
| 2025-02 | $141.7 | $95.50 | $46.21 | 15,420.8 | -24.71% |
| 2025-01 | $131.0 | $116.5 | $14.50 | 10,387.1 | +4.02% |
Cheer Holding Inc 주식 (CHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $172.5 | $122.5 | $50.00 | 107,269.6 | -1.98% |
| 2024-11 | $143.0 | $120.0 | $23.00 | 2,702.0 | -12.15% |
| 2024-10 | $165.0 | $139.5 | $25.50 | 6,457.8 | -0.52% |
| 2024-09 | $148.0 | $114.0 | $34.00 | 3,091.1 | +21.85% |
| 2024-08 | $152.5 | $114.0 | $38.50 | 5,958.3 | -19.73% |
| 2024-07 | $149.0 | $121.0 | $28.04 | 7,547.9 | +16.07% |
| 2024-06 | $143.0 | $116.5 | $26.50 | 2,338.3 | -10.99% |
| 2024-05 | $158.5 | $120.5 | $38.00 | 4,097.3 | +0.88% |
| 2024-04 | $145.8 | $119.5 | $26.25 | 4,138.9 | +13.60% |
| 2024-03 | $194.9 | $114.9 | $80.08 | 13,013.4 | +4.17% |
| 2024-02 | $162.0 | $109.0 | $53.00 | 11,498.9 | -10.78% |
| 2024-01 | $157.5 | $131.0 | $26.50 | 2,012.2 | -14.33% |
Cheer Holding Inc 주식 (CHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $190.0 | $151.0 | $39.00 | 5,741.5 | -8.45% |
| 2023-11 | $186.0 | $16.00 | $170.0 | 96,979.4 | +0.00% |
0.25%
0.00%
자본화:
|
볼륨(24시간):