Cheerwin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.11	2.11	2.08	2.11	2.11	-	984,500
Jul 9, 2026	2.10	2.11	2.07	2.11	2.11	0.48%	479,000
Jul 8, 2026	2.09	2.10	2.07	2.10	2.10	0.48%	444,500
Jul 7, 2026	2.07	2.09	2.04	2.09	2.09	0.48%	319,000
Jul 6, 2026	2.07	2.10	2.05	2.08	2.08	0.48%	618,000
Jul 3, 2026	2.03	2.07	2.03	2.07	2.07	1.97%	351,000
Jul 2, 2026	1.98	2.08	1.98	2.03	2.03	2.53%	572,728
Jun 30, 2026	2.01	2.04	1.96	1.98	1.98	-1.98%	816,500
Jun 29, 2026	1.99	2.03	1.97	2.02	2.02	1.00%	507,000
Jun 26, 2026	1.99	2.00	1.95	2.00	2.00	-	1,020,000
Jun 25, 2026	2.05	2.06	1.96	2.00	2.00	-2.44%	1,456,500
Jun 24, 2026	2.09	2.09	2.04	2.05	2.05	-1.29%	621,000
Jun 23, 2026	2.16	2.17	2.10	2.17	2.08	-	992,000
Jun 22, 2026	2.16	2.17	2.13	2.17	2.08	-	812,000
Jun 18, 2026	2.20	2.21	2.17	2.17	2.08	-1.81%	937,524
Jun 17, 2026	2.22	2.24	2.19	2.21	2.11	-1.34%	1,068,500
Jun 16, 2026	2.23	2.24	2.21	2.24	2.14	0.45%	676,500
Jun 15, 2026	2.22	2.24	2.19	2.23	2.13	0.45%	583,500
Jun 12, 2026	2.20	2.23	2.19	2.22	2.12	0.91%	577,000
Jun 11, 2026	2.28	2.28	2.20	2.20	2.11	-3.51%	871,000
Jun 10, 2026	2.28	2.28	2.25	2.28	2.18	-	484,500
Jun 9, 2026	2.25	2.28	2.24	2.28	2.18	1.33%	400,500
Jun 8, 2026	2.25	2.26	2.23	2.25	2.15	-0.44%	564,000
Jun 5, 2026	2.28	2.28	2.23	2.26	2.16	-0.88%	919,000
Jun 4, 2026	2.27	2.30	2.25	2.28	2.18	0.44%	528,500
Jun 3, 2026	2.26	2.30	2.23	2.27	2.17	0.44%	3,970,000
Jun 2, 2026	2.26	2.27	2.20	2.26	2.16	-	1,690,000
Jun 1, 2026	2.22	2.27	2.22	2.26	2.16	1.35%	673,000
May 29, 2026	2.21	2.27	2.21	2.23	2.13	0.90%	708,500
May 28, 2026	2.25	2.28	2.19	2.21	2.11	-3.07%	2,239,478
May 27, 2026	2.26	2.28	2.25	2.28	2.18	-0.44%	699,000
May 26, 2026	2.32	2.32	2.24	2.29	2.19	-2.55%	1,408,000
May 22, 2026	2.34	2.35	2.32	2.35	2.25	0.43%	560,500
May 21, 2026	2.34	2.35	2.32	2.34	2.24	-	578,000
May 20, 2026	2.33	2.34	2.30	2.34	2.24	-0.85%	887,000
May 19, 2026	2.36	2.36	2.33	2.36	2.26	-0.42%	452,000
May 18, 2026	2.38	2.38	2.30	2.37	2.27	-0.42%	1,111,000
May 15, 2026	2.37	2.38	2.34	2.38	2.28	-0.42%	676,000
May 14, 2026	2.38	2.40	2.35	2.39	2.29	0.42%	828,000
May 13, 2026	2.37	2.39	2.36	2.38	2.28	-0.42%	748,500
May 12, 2026	2.44	2.44	2.36	2.39	2.29	-0.83%	947,500
May 11, 2026	2.45	2.46	2.40	2.41	2.31	-1.63%	744,500
May 8, 2026	2.45	2.46	2.43	2.45	2.34	-0.41%	908,000
May 7, 2026	2.47	2.47	2.45	2.46	2.35	-0.40%	599,500
May 6, 2026	2.47	2.47	2.44	2.47	2.36	-0.40%	637,000
May 5, 2026	2.45	2.48	2.44	2.48	2.37	-	471,500
May 4, 2026	2.48	2.49	2.45	2.48	2.37	-	568,041
Apr 30, 2026	2.44	2.48	2.44	2.48	2.37	1.22%	625,500
Apr 29, 2026	2.47	2.47	2.42	2.45	2.34	-0.81%	913,000
Apr 28, 2026	2.44	2.47	2.42	2.47	2.36	0.41%	776,000