Cheerwin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	2.37	2.42	2.37	2.41	-	-0.82%	36,000
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
Mar 16, 2026	2.26	2.27	2.23	2.25	2.25	-1.32%	1,295,500
Mar 13, 2026	2.28	2.30	2.26	2.28	2.28	0.88%	536,500
Mar 12, 2026	2.30	2.30	2.26	2.26	2.26	-1.74%	875,000
Mar 11, 2026	2.26	2.30	2.26	2.30	2.30	0.88%	694,500
Mar 10, 2026	2.26	2.28	2.26	2.28	2.28	0.44%	614,000
Mar 9, 2026	2.25	2.27	2.22	2.27	2.27	-0.87%	1,112,500
Mar 6, 2026	2.26	2.29	2.24	2.29	2.29	0.44%	920,000
Mar 5, 2026	2.26	2.29	2.26	2.28	2.28	0.88%	612,131
Mar 4, 2026	2.29	2.30	2.24	2.26	2.26	-1.74%	853,000
Mar 3, 2026	2.32	2.32	2.26	2.30	2.30	-0.86%	1,357,000
Mar 2, 2026	2.34	2.35	2.31	2.32	2.32	-1.69%	1,355,000
Feb 27, 2026	2.35	2.36	2.33	2.36	2.36	0.43%	810,000
Feb 26, 2026	2.34	2.36	2.33	2.35	2.35	0.43%	1,094,500
Feb 25, 2026	2.32	2.35	2.32	2.34	2.34	0.43%	701,500
Feb 24, 2026	2.33	2.34	2.30	2.33	2.33	-0.85%	1,046,500
Feb 23, 2026	2.33	2.35	2.33	2.35	2.35	-	1,003,000
Feb 20, 2026	2.37	2.37	2.33	2.35	2.35	-0.84%	792,000
Feb 16, 2026	2.37	2.38	2.34	2.37	2.37	-	658,500
Feb 13, 2026	2.35	2.37	2.33	2.37	2.37	0.42%	558,000
Feb 12, 2026	2.37	2.37	2.32	2.36	2.36	-0.42%	847,660
Feb 11, 2026	2.37	2.37	2.34	2.37	2.37	0.42%	611,000
Feb 10, 2026	2.33	2.36	2.31	2.36	2.36	1.72%	898,000
Feb 9, 2026	2.35	2.36	2.31	2.32	2.32	-1.28%	1,225,500
Feb 6, 2026	2.34	2.35	2.31	2.35	2.35	-	889,500
Feb 5, 2026	2.35	2.35	2.30	2.35	2.35	0.43%	1,088,000
Feb 4, 2026	2.36	2.36	2.31	2.34	2.34	-0.85%	1,155,000
Feb 3, 2026	2.33	2.38	2.32	2.36	2.36	0.85%	738,000
Feb 2, 2026	2.41	2.41	2.30	2.34	2.34	-2.90%	1,451,500