Cheerwin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.22	2.27	2.22	2.26	2.26	1.35%	673,000
May 29, 2026	2.21	2.27	2.21	2.23	2.23	0.90%	708,500
May 28, 2026	2.25	2.28	2.19	2.21	2.21	-3.07%	2,239,478
May 27, 2026	2.26	2.28	2.25	2.28	2.28	-0.44%	699,000
May 26, 2026	2.32	2.32	2.24	2.29	2.29	-2.55%	1,408,000
May 22, 2026	2.34	2.35	2.32	2.35	2.35	0.43%	560,500
May 21, 2026	2.34	2.35	2.32	2.34	2.34	-	578,000
May 20, 2026	2.33	2.34	2.30	2.34	2.34	-0.85%	887,000
May 19, 2026	2.36	2.36	2.33	2.36	2.36	-0.42%	452,000
May 18, 2026	2.38	2.38	2.30	2.37	2.37	-0.42%	1,111,000
May 15, 2026	2.37	2.38	2.34	2.38	2.38	-0.42%	676,000
May 14, 2026	2.38	2.40	2.35	2.39	2.39	0.42%	828,000
May 13, 2026	2.37	2.39	2.36	2.38	2.38	-0.42%	748,500
May 12, 2026	2.44	2.44	2.36	2.39	2.39	-0.83%	947,500
May 11, 2026	2.45	2.46	2.40	2.41	2.41	-1.63%	744,500
May 8, 2026	2.45	2.46	2.43	2.45	2.45	-0.41%	908,000
May 7, 2026	2.47	2.47	2.45	2.46	2.46	-0.40%	599,500
May 6, 2026	2.47	2.47	2.44	2.47	2.47	-0.40%	637,000
May 5, 2026	2.45	2.48	2.44	2.48	2.48	-	471,500
May 4, 2026	2.48	2.49	2.45	2.48	2.48	-	568,041
Apr 30, 2026	2.44	2.48	2.44	2.48	2.48	1.22%	625,500
Apr 29, 2026	2.47	2.47	2.42	2.45	2.45	-0.81%	913,000
Apr 28, 2026	2.44	2.47	2.42	2.47	2.47	0.41%	776,000
Apr 27, 2026	2.45	2.50	2.44	2.46	2.46	-	788,500
Apr 24, 2026	2.45	2.47	2.45	2.46	2.46	0.41%	524,000
Apr 23, 2026	2.46	2.47	2.42	2.45	2.45	0.41%	1,077,500
Apr 22, 2026	2.44	2.45	2.41	2.44	2.44	0.41%	1,262,500
Apr 21, 2026	2.43	2.52	2.41	2.43	2.43	-	2,132,500
Apr 20, 2026	2.42	2.43	2.40	2.43	2.43	-	1,330,500
Apr 17, 2026	2.37	2.43	2.36	2.43	2.43	2.53%	895,000
Apr 16, 2026	2.38	2.39	2.34	2.37	2.37	-0.42%	1,016,500
Apr 15, 2026	2.37	2.39	2.36	2.38	2.38	-0.83%	634,500
Apr 14, 2026	2.42	2.42	2.36	2.40	2.40	-	658,456
Apr 13, 2026	2.40	2.42	2.38	2.40	2.40	-0.83%	862,000
Apr 10, 2026	2.40	2.43	2.39	2.42	2.42	0.83%	952,500
Apr 9, 2026	2.34	2.40	2.34	2.40	2.40	2.13%	1,103,000
Apr 8, 2026	2.32	2.35	2.30	2.35	2.35	1.29%	1,661,500
Apr 2, 2026	2.31	2.33	2.30	2.32	2.32	1.31%	1,899,000
Apr 1, 2026	2.32	2.34	2.25	2.29	2.29	-1.29%	3,047,500
Mar 31, 2026	2.30	2.34	2.30	2.32	2.32	0.87%	1,169,000
Mar 30, 2026	2.25	2.30	2.21	2.30	2.30	0.88%	1,053,000
Mar 27, 2026	2.29	2.31	2.25	2.28	2.28	-0.44%	1,388,000
Mar 26, 2026	2.35	2.39	2.26	2.29	2.29	3.62%	4,540,500
Mar 25, 2026	2.20	2.21	2.16	2.21	2.21	0.45%	701,500
Mar 24, 2026	2.15	2.20	2.15	2.20	2.20	1.85%	410,500
Mar 23, 2026	2.15	2.16	2.11	2.16	2.16	-0.46%	1,204,000
Mar 20, 2026	2.22	2.23	2.16	2.17	2.17	-3.13%	1,482,000
Mar 19, 2026	2.26	2.27	2.21	2.24	2.24	-1.32%	914,500
Mar 18, 2026	2.26	2.27	2.25	2.27	2.27	0.44%	408,000
Mar 17, 2026	2.25	2.27	2.25	2.26	2.26	0.44%	761,000