Stockscreener 앱 받기
1.7152
4.71%
-0.0848
시장 영업 전:
1.71
-0.0052
-0.30%
Cheer Holding Inc 주식 (CHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.78 | $1.67 | $0.11 | 29,293.0 | -4.71% |
| 2026-05-04 | $1.90 | $1.80 | $0.0999 | 38,637.0 | -2.17% |
| 2026-05-01 | $1.92 | $1.75 | $0.17 | 18,310.0 | -2.13% |
| 2026-04-30 | $1.96 | $1.70 | $0.2599 | 79,843.0 | +12.57% |
| 2026-04-29 | $1.70 | $1.60 | $0.10 | 26,773.0 | +0.04% |
| 2026-04-28 | $1.69 | $1.62 | $0.0656 | 10,593.0 | -0.04% |
| 2026-04-27 | $1.73 | $1.60 | $0.13 | 18,839.0 | +0.00% |
| 2026-04-24 | $1.74 | $1.65 | $0.085 | 25,480.0 | -3.47% |
| 2026-04-23 | $1.94 | $1.69 | $0.2456 | 46,553.0 | -9.42% |
| 2026-04-22 | $1.92 | $1.68 | $0.2391 | 73,633.0 | +15.76% |
| 2026-04-21 | $1.70 | $1.61 | $0.09 | 25,682.0 | -2.37% |
| 2026-04-20 | $1.75 | $1.68 | $0.07 | 24,792.0 | -1.17% |
| 2026-04-17 | $1.74 | $1.59 | $0.15 | 59,008.0 | +7.55% |
| 2026-04-16 | $1.64 | $1.51 | $0.1295 | 36,701.0 | +2.58% |
| 2026-04-15 | $1.58 | $1.47 | $0.109 | 39,811.0 | +1.31% |
| 2026-04-14 | $1.66 | $1.48 | $0.1797 | 156,512.0 | -7.27% |
| 2026-04-13 | $1.66 | $1.43 | $0.2299 | 53,962.0 | +4.01% |
| 2026-04-10 | $1.70 | $1.55 | $0.15 | 46,908.0 | -7.77% |
| 2026-04-09 | $2.28 | $1.25 | $1.03 | 315,053.0 | -25.54% |
| 2026-04-08 | $2.39 | $2.29 | $0.0992 | 38,411.0 | -1.28% |
| 2026-04-07 | $2.71 | $2.20 | $0.51 | 61,256.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.92 | $1.67 | $0.25 | 115,533.0 | -8.77% |
| 2026-04 | $2.71 | $1.25 | $1.46 | 1,220,479.0 | -29.29% |
| 2026-03 | $3.81 | $2.40 | $1.41 | 486,275.7 | -30.22% |
| 2026-02 | $4.86 | $3.45 | $1.41 | 622,313.3 | -4.51% |
| 2026-01 | $5.94 | $3.84 | $2.10 | 1,018,282.0 | +3.91% |
Cheer Holding Inc 주식 (CHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.01 | $3.66 | $5.35 | 4,540,163.7 | -35.90% |
| 2025-11 | $41.85 | $6.10 | $35.75 | 14,430,443.2 | -66.21% |
| 2025-10 | $36.93 | $16.50 | $20.43 | 4,915,785.0 | -81.87% |
| 2025-09 | $181.6 | $97.95 | $83.64 | 111,317.5 | -43.07% |
| 2025-08 | $284.3 | $161.7 | $122.6 | 10,468.0 | -38.66% |
| 2025-07 | $313.5 | $214.5 | $99.01 | 10,150.3 | +32.88% |
| 2025-06 | $231.0 | $196.5 | $34.50 | 3,252.0 | +0.01% |
| 2025-05 | $231.0 | $171.0 | $60.00 | 4,952.7 | +25.31% |
| 2025-04 | $211.5 | $150.0 | $61.50 | 4,256.4 | -12.41% |
| 2025-03 | $298.4 | $195.0 | $103.4 | 7,789.4 | -31.79% |
| 2025-02 | $425.1 | $286.5 | $138.6 | 5,140.3 | -24.71% |
| 2025-01 | $393.0 | $349.5 | $43.50 | 3,462.4 | +4.02% |
Cheer Holding Inc 주식 (CHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $517.5 | $367.5 | $150.0 | 35,756.5 | -1.98% |
| 2024-11 | $429.0 | $360.0 | $69.00 | 900.7 | -12.15% |
| 2024-10 | $495.0 | $418.5 | $76.50 | 2,152.6 | -0.52% |
| 2024-09 | $444.0 | $342.0 | $102.0 | 1,030.4 | +21.85% |
| 2024-08 | $457.5 | $342.0 | $115.5 | 1,986.1 | -19.73% |
| 2024-07 | $447.0 | $362.9 | $84.12 | 2,516.0 | +16.07% |
| 2024-06 | $429.0 | $349.5 | $79.50 | 779.4 | -10.99% |
| 2024-05 | $475.5 | $361.5 | $114.0 | 1,365.8 | +0.88% |
| 2024-04 | $437.2 | $358.5 | $78.75 | 1,379.6 | +13.60% |
| 2024-03 | $584.8 | $344.6 | $240.2 | 4,337.8 | +4.17% |
| 2024-02 | $486.0 | $327.0 | $159.0 | 3,833.0 | -10.78% |
| 2024-01 | $472.5 | $393.0 | $79.50 | 670.7 | -14.33% |
4.52%
자본화:
|
볼륨(24시간):