Cherry SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.74	0.74	0.71	0.72	0.72	-7.25%	12,654
Sep 4, 2025	0.79	0.79	0.76	0.77	0.77	-0.52%	2,096
Sep 3, 2025	0.75	0.80	0.75	0.78	0.78	-3.00%	2,147
Sep 2, 2025	0.80	0.80	0.80	0.80	0.80	-	644
Sep 1, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	136
Aug 29, 2025	0.77	0.81	0.77	0.81	0.81	5.19%	12,315
Aug 28, 2025	0.75	0.77	0.74	0.77	0.77	0.52%	3,458
Aug 27, 2025	0.75	0.77	0.75	0.77	0.77	2.41%	319
Aug 26, 2025	0.75	0.77	0.67	0.75	0.75	1.08%	18,023
Aug 25, 2025	0.74	0.75	0.73	0.74	0.74	-7.04%	33,246
Aug 22, 2025	0.75	0.80	0.74	0.80	0.80	-	99,632
Aug 21, 2025	0.77	0.80	0.77	0.80	0.80	4.74%	670
Aug 20, 2025	0.80	0.80	0.75	0.76	0.76	2.70%	3,326
Aug 19, 2025	0.80	0.82	0.74	0.74	0.74	-7.27%	6,207
Aug 18, 2025	0.80	0.82	0.78	0.80	0.80	-2.92%	10,063
Aug 15, 2025	0.81	0.84	0.81	0.82	0.82	0.24%	17,510
Aug 14, 2025	0.84	0.84	0.80	0.82	0.82	-2.38%	16,536
Aug 13, 2025	0.74	0.84	0.74	0.84	0.84	13.51%	76,802
Aug 12, 2025	0.75	0.78	0.74	0.74	0.74	-	3,095
Aug 11, 2025	0.74	0.80	0.74	0.74	0.74	-3.90%	19,072
Aug 8, 2025	0.77	0.77	0.75	0.77	0.77	-0.26%	26,364
Aug 7, 2025	0.77	0.78	0.73	0.77	0.77	0.26%	11,453
Aug 6, 2025	0.84	0.84	0.77	0.77	0.77	-6.10%	17,500
Aug 5, 2025	0.84	0.84	0.79	0.82	0.82	2.50%	407
Aug 4, 2025	0.81	0.82	0.77	0.80	0.80	2.56%	1,868
Aug 1, 2025	0.80	0.80	0.78	0.78	0.78	-2.50%	25,079
Jul 31, 2025	0.83	0.86	0.80	0.80	0.80	-5.21%	42,484
Jul 30, 2025	0.87	0.88	0.84	0.84	0.84	-4.74%	18,337
Jul 29, 2025	0.87	0.89	0.87	0.89	0.89	-	11,749
Jul 28, 2025	0.89	0.89	0.87	0.89	0.89	0.68%	57,682
Jul 25, 2025	0.88	0.88	0.85	0.88	0.88	2.33%	6,874
Jul 24, 2025	0.87	0.90	0.86	0.86	0.86	-1.15%	5,489
Jul 23, 2025	0.81	0.87	0.78	0.87	0.87	10.41%	27,656
Jul 22, 2025	0.88	0.88	0.79	0.79	0.79	-10.45%	37,962
Jul 21, 2025	0.83	0.88	0.83	0.88	0.88	8.37%	4,692
Jul 18, 2025	0.93	0.94	0.81	0.81	0.81	-12.69%	57,126
Jul 17, 2025	0.90	0.93	0.86	0.93	0.93	2.88%	29,322
Jul 16, 2025	0.91	0.91	0.87	0.90	0.90	0.44%	8,068
Jul 15, 2025	0.88	0.92	0.88	0.90	0.90	-	13,956
Jul 14, 2025	0.92	0.92	0.90	0.90	0.90	2.27%	13,769
Jul 11, 2025	0.90	0.93	0.88	0.88	0.88	-2.22%	5,808
Jul 10, 2025	0.90	0.90	0.90	0.90	0.90	-0.22%	1,268
Jul 9, 2025	0.94	0.94	0.90	0.90	0.90	-1.53%	4,838
Jul 8, 2025	0.92	0.94	0.88	0.92	0.92	1.78%	3,078
Jul 7, 2025	0.92	0.92	0.89	0.90	0.90	-4.26%	16,364
Jul 4, 2025	0.94	0.94	0.92	0.94	0.94	-	14,602
Jul 3, 2025	0.94	0.94	0.89	0.94	0.94	1.08%	16,849
Jul 2, 2025	0.91	0.94	0.91	0.93	0.93	0.65%	7,895
Jul 1, 2025	0.99	0.99	0.92	0.92	0.92	-6.10%	18,515
Jun 30, 2025	0.91	0.99	0.91	0.98	0.98	-	1,076