Free Trial

Cheer (CHR) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free CHR Stock Alerts
$2.72
+0.01 (+0.37%)
(As of 05/17/2024 06:55 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestSocial Media

Cheer Stock Price Performance

5 Day
Performance
-1.45%
1 Month
Performance
+4.62%
3 Month
Performance
+2.26%
6 Month
Performance
-27.08%
Year-To-Date
Performance
-13.38%
Receive CHR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cheer and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

CHR Stock Chart for Monday, May, 20, 2024

CHR Chart by TradingView

Cheer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.71$2.73
+0.74%		$2.86$2.684,242 shs$27.49 million
05/16/2024$2.76$2.71
-1.81%		$2.88$2.693,875 shs$27.29 million
05/15/2024$2.86$2.76
-3.50%		$3.01$2.6115,018 shs$27.79 million
05/14/2024$2.80$2.86
+2.19%		$2.94$2.7813,677 shs$28.80 million
05/13/2024$2.83$2.80
-1.11%		$3.06$2.744,338 shs$28.18 million
05/10/2024$2.80$2.83
+1.07%		$3.17$2.6920,018 shs$28.50 million
05/09/2024$2.78$2.80
+0.72%		$2.80$2.683,280 shs$28.20 million
05/08/2024$2.76$2.78
+0.72%		$2.78$2.684,045 shs$28.00 million
05/07/2024$2.76$2.76$2.76$2.6915,808 shs$27.79 million
05/06/2024$2.79$2.76
-1.08%		$2.84$2.7013,505 shs$27.79 million
05/03/2024$2.74$2.79
+1.82%		$2.79$2.7010,062 shs$28.10 million
05/02/2024$2.63$2.74
+4.18%		$2.75$2.4127,724 shs$27.59 million
05/01/2024$2.84$2.63
-7.39%		$2.73$2.605,218 shs$26.48 million
04/30/2024$2.70$2.84
+5.18%		$2.84$2.696,964 shs$28.60 million
04/29/2024$2.75$2.70
-1.81%		$2.84$2.704,692 shs$27.19 million
04/26/2024$2.70$2.75
+1.85%		$2.75$2.602,410 shs$27.69 million
04/25/2024$2.63$2.70
+2.66%		$2.70$2.70747 shs$27.19 million
04/24/2024$2.80$2.63
-6.07%		$2.83$2.639,177 shs$26.48 million
04/23/2024$2.68$2.80
+4.48%		$2.91$2.5623,997 shs$28.20 million
04/22/2024$2.60$2.68
+3.08%		$2.68$2.605,512 shs$26.99 million
04/19/2024$2.48$2.60
+4.84%		$2.70$2.4030,843 shs$26.18 million
04/18/2024$2.40$2.48
+3.33%		$2.51$2.436,583 shs$24.97 million
04/17/2024$2.40$2.40$2.71$2.3918,603 shs$24.17 million
04/16/2024$2.43$2.40
-1.23%		$2.47$2.393,126 shs$24.17 million
04/15/2024$2.50$2.43
-2.80%		$2.50$2.436,445 shs$24.47 million
04/12/2024$2.51$2.50
-0.40%		$2.62$2.503,674 shs$25.18 million
04/11/2024$2.49$2.51
+0.80%		$2.58$2.51730 shs$25.28 million
04/10/2024$2.63$2.49
-5.32%		$2.57$2.482,578 shs$25.07 million
04/09/2024$2.54$2.63
+3.54%		$2.73$2.583,949 shs$26.48 million
04/08/2024$2.63$2.54
-3.42%		$2.58$2.462,313 shs$25.58 million
04/05/2024$2.63$2.63
0.00%		$2.66$2.5011,840 shs$26.48 million
04/04/2024$2.67$2.63
-1.49%		$2.75$2.635,711 shs$26.49 million
04/03/2024$2.43$2.67
+9.88%		$2.72$2.3915,253 shs$26.89 million
04/02/2024$2.50$2.43
-2.80%		$2.49$2.426,549 shs$24.47 million
04/01/2024$2.50$2.50$2.86$2.4337,264 shs$25.18 million
03/29/2024$2.47$2.50
+1.21%		$2.55$2.3915,419 shs$25.18 million
03/28/2024$2.43$2.47
+1.65%		$2.55$2.3914,018 shs$24.87 million
03/27/2024$2.46$2.43
-1.22%		$2.49$2.431,012 shs$24.47 million
03/26/2024$2.55$2.46
-3.53%		$2.55$2.403,474 shs$24.77 million
03/25/2024$2.57$2.55
-0.78%		$2.55$2.541,412 shs$25.68 million
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/22/2024$2.68$2.57
-4.10%		$2.73$2.5112,407 shs$17.50 million
03/21/2024$2.72$2.68
-1.47%		$2.79$2.4519,439 shs$18.25 million
03/20/2024$2.64$2.72
+3.03%		$3.05$2.6413,278 shs$18.53 million
03/19/2024$2.68$2.64
-1.49%		$2.74$2.645,792 shs$17.98 million
03/18/2024$2.79$2.68
-3.94%		$2.82$2.6511,598 shs$18.25 million
03/15/2024$3.00$2.79
-7.00%		$2.92$2.6047,778 shs$19.01 million
03/14/2024$2.54$3.00
+18.11%		$3.90$2.59449,273 shs$20.43 million
03/13/2024$2.64$2.54
-3.79%		$2.59$2.541,778 shs$17.30 million
03/12/2024$2.61$2.64
+1.15%		$2.75$2.543,796 shs$17.98 million
03/11/2024$2.60$2.61
+0.38%		$2.78$2.554,719 shs$17.77 million
03/08/2024$2.54$2.60
+2.36%		$2.60$2.387,267 shs$17.71 million
03/07/2024$2.52$2.54
+0.79%		$2.60$2.395,622 shs$17.30 million
03/06/2024$2.56$2.52
-1.56%		$2.83$2.524,886 shs$17.17 million
03/05/2024$2.40$2.56
+6.67%		$2.67$2.3024,227 shs$17.43 million
03/04/2024$2.43$2.40
-1.23%		$2.43$2.305,582 shs$16.34 million
03/01/2024$2.40$2.43
+1.25%		$2.45$2.328,625 shs$16.55 million
02/29/2024$2.41$2.40
-0.41%		$2.47$2.382,063 shs$16.34 million
02/28/2024$2.51$2.41
-3.98%		$2.57$2.3813,520 shs$16.41 million
02/27/2024$2.52$2.51
-0.40%		$2.72$2.4722,029 shs$17.09 million
02/26/2024$2.50$2.52
+0.80%		$2.68$2.507,981 shs$17.16 million
02/23/2024$2.60$2.50
-3.85%		$2.71$2.4913,266 shs$17.03 million
02/22/2024$2.59$2.60
+0.53%		$2.70$2.4521,415 shs$17.71 million
02/21/2024$2.66$2.59
-2.77%		$2.65$2.525,125 shs$17.62 million
02/20/2024$2.84$2.66
-6.34%		$2.88$2.3548,154 shs$18.12 million
02/19/2024$2.84$2.84$3.24$2.5372,900 shs$19.34 million

Related Companies:
This page (NASDAQ:CHR) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace