Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cheer Holding (CHR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.0378 0.0425 0.0378 0.0424 735,593
15th Dec 2025 (Mon) 0.0407 0.0407 0.0376 0.0382 873,680
12th Dec 2025 (Fri) 0.0435 0.0435 0.0402 0.0412 1,607,793
11th Dec 2025 (Thu) 0.0422 0.0428 0.04 0.0412 1,641,876
10th Dec 2025 (Wed) 0.0424 0.0448 0.042 0.0437 569,608
9th Dec 2025 (Tue) 0.0536 0.0559 0.0404 0.0448 13,985,693
8th Dec 2025 (Mon) 0.0431 0.0478 0.0426 0.048 5,581,730
5th Dec 2025 (Fri) 0.0407 0.044 0.04 0.0406 801,358
4th Dec 2025 (Thu) 0.0385 0.04 0.0375 0.04 922,157
3rd Dec 2025 (Wed) 0.04 0.0406 0.0385 0.0401 719,610
2nd Dec 2025 (Tue) 0.0435 0.0435 0.0414 0.0431 711,747
1st Dec 2025 (Mon) 0.0433 0.0483 0.042 0.0435 2,724,695
28th Nov 2025 (Fri) 0.0428 0.0449 0.0408 0.0415 2,635,603
27th Nov 2025 (Thu) 0.0461 0.0476 0.0426 0.043 2,083,236
26th Nov 2025 (Wed) 0.0461 0.0476 0.0426 0.043 2,012,304
25th Nov 2025 (Tue) 0.0455 0.0486 0.0441 0.0452 1,598,550
24th Nov 2025 (Mon) 0.0445 0.0472 0.043 0.0442 2,199,272
21st Nov 2025 (Fri) 0.0528 0.0549 0.05 0.0525 621,239
20th Nov 2025 (Thu) 0.0543 0.055 0.0525 0.0575 1,229,418
19th Nov 2025 (Wed) 0.0534 0.063 0.053 0.0575 13,461,306
18th Nov 2025 (Tue) 0.0486 0.0495 0.045 0.0477 7,374,401
17th Nov 2025 (Mon) 0.0512 0.052 0.0436 0.0474 15,177,053
14th Nov 2025 (Fri) 0.053 0.0542 0.0486 0.0487 11,759,910
13th Nov 2025 (Thu) 0.0455 0.0545 0.0442 0.0479 2,418,648
12th Nov 2025 (Wed) 0.0486 0.0504 0.044 0.0461 1,230,152
11th Nov 2025 (Tue) 0.0527 0.0527 0.0433 0.0483 2,323,890
10th Nov 2025 (Mon) 0.06 0.0609 0.0544 0.056 1,820,398
7th Nov 2025 (Fri) 0.0594 0.064 0.0543 0.0631 3,316,003
6th Nov 2025 (Thu) 0.0719 0.0719 0.0505 0.063 14,324,677
5th Nov 2025 (Wed) 0.263 0.279 0.066 0.074 96,102,175
4th Nov 2025 (Tue) 0.1318 0.1318 0.1258 0.1258 0
3rd Nov 2025 (Mon) 0.1318 0.1742 0.12 0.1258 5,746,529
31st Oct 2025 (Fri) 0.128 0.137 0.1188 0.1228 1,870,887
30th Oct 2025 (Thu) 0.118 0.124 0.1165 0.1214 121,829
29th Oct 2025 (Wed) 0.122 0.1284 0.118 0.12 296,221
28th Oct 2025 (Tue) 0.13 0.1323 0.1276 0.13 256,431
27th Oct 2025 (Mon) 0.1204 0.1324 0.1189 0.1292 175,273
24th Oct 2025 (Fri) 0.1273 0.1273 0.1206 0.123 207,042
23rd Oct 2025 (Thu) 0.1196 0.1333 0.118 0.1274 442,222
22nd Oct 2025 (Wed) 0.1219 0.1279 0.1169 0.1207 996,889
21st Oct 2025 (Tue) 0.1111 0.124 0.11 0.117 741,977
20th Oct 2025 (Mon) 0.124 0.126 0.115 0.1181 398,203
17th Oct 2025 (Fri) 0.1338 0.1355 0.1222 0.1241 504,665
FTSE 100 Latest
Value9,684.79
Change-66.52