Stockscreener 앱 받기
1.97
8.84%
0.16
시간 외 거래:
1.93
-0.04
-2.03%
Cheer Holding Inc 주식 (CHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $2.07 | $1.85 | $0.2157 | 395,436.0 | +8.84% |
| 2026-05-22 | $1.83 | $1.70 | $0.13 | 56,764.0 | +0.56% |
| 2026-05-21 | $1.80 | $1.69 | $0.11 | 26,724.0 | +1.12% |
| 2026-05-20 | $1.78 | $1.65 | $0.13 | 47,465.0 | +2.30% |
| 2026-05-19 | $1.98 | $1.70 | $0.2804 | 49,182.0 | -10.31% |
| 2026-05-18 | $1.97 | $1.81 | $0.1596 | 109,439.0 | +11.49% |
| 2026-05-15 | $1.87 | $1.68 | $0.1873 | 73,822.0 | -10.31% |
| 2026-05-14 | $2.06 | $1.56 | $0.50 | 286,061.0 | +25.57% |
| 2026-05-13 | $1.57 | $1.53 | $0.04 | 14,320.0 | +0.32% |
| 2026-05-12 | $1.61 | $1.54 | $0.0716 | 11,920.0 | -6.67% |
| 2026-05-11 | $1.76 | $1.62 | $0.1399 | 31,033.0 | -5.71% |
| 2026-05-08 | $1.80 | $1.75 | $0.05 | 18,382.0 | -3.31% |
| 2026-05-07 | $1.95 | $1.74 | $0.2099 | 49,799.0 | +0.56% |
| 2026-05-06 | $1.87 | $1.65 | $0.2201 | 37,216.0 | +4.94% |
| 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% |
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 | $2.07 | $1.53 | $0.5357 | 1,689,239.0 | +4.79% |
| 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% |
0.40%
0.42%
자본화:
|
볼륨(24시간):