Cheer Time Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	47.90	47.90	44.30	44.35	44.35	-4.62%	473,140
Jun 4, 2026	46.80	47.75	46.50	46.50	46.50	-0.43%	540,701
Jun 3, 2026	50.20	50.40	46.20	46.70	46.70	-7.16%	1,074,768
Jun 2, 2026	50.00	52.60	49.00	50.30	50.30	-7.54%	1,621,055
Jun 1, 2026	51.70	54.40	51.70	54.40	54.40	9.90%	2,088,117
May 29, 2026	46.50	49.50	44.75	49.50	49.50	10.00%	1,166,361
May 28, 2026	45.80	48.35	44.50	45.00	45.00	-1.96%	843,112
May 27, 2026	49.20	50.40	45.70	45.90	45.90	-4.18%	2,101,745
May 26, 2026	47.00	47.90	46.50	47.90	47.90	9.99%	741,939
May 25, 2026	40.70	43.55	39.00	43.55	43.55	9.97%	1,040,806
May 22, 2026	38.90	40.30	38.05	39.60	39.60	5.18%	523,246
May 21, 2026	37.85	38.95	37.35	37.65	37.65	-0.40%	462,691
May 20, 2026	37.50	39.00	36.05	37.80	37.80	5.44%	722,321
May 19, 2026	36.30	37.50	35.20	35.85	35.85	-2.71%	461,212
May 18, 2026	36.25	38.70	35.05	36.85	36.85	1.38%	800,062
May 15, 2026	41.00	41.00	36.35	36.35	36.35	-9.91%	1,254,536
May 14, 2026	43.40	44.30	40.35	40.35	40.35	-9.93%	1,393,920
May 13, 2026	47.50	47.50	44.10	44.80	44.80	-8.57%	1,341,516
May 12, 2026	45.30	49.25	41.50	49.00	49.00	9.38%	2,226,346
May 11, 2026	38.30	44.80	37.90	44.80	44.80	9.94%	2,052,783
May 8, 2026	40.80	42.00	40.60	40.75	40.75	-5.23%	252,767
May 7, 2026	44.05	44.05	42.50	43.00	43.00	0.70%	211,279
May 6, 2026	44.95	44.95	42.50	42.70	42.70	-0.58%	222,010
May 5, 2026	43.00	43.00	41.90	42.95	42.95	-1.38%	325,259
May 4, 2026	44.05	44.05	41.90	43.55	43.55	8.74%	617,544
Apr 30, 2026	38.80	40.60	38.00	40.05	40.05	6.94%	772,058
Apr 29, 2026	37.00	37.45	35.30	37.45	37.45	-1.19%	235,790
Apr 28, 2026	39.40	39.40	37.30	37.90	37.90	-	394,542
Apr 27, 2026	38.55	38.55	36.30	37.90	37.90	1.88%	661,269
Apr 24, 2026	38.00	38.00	34.75	37.20	37.20	-3.50%	684,440
Apr 23, 2026	41.05	43.00	36.00	38.55	38.55	-3.26%	1,605,282
Apr 22, 2026	37.70	40.80	37.70	39.85	39.85	7.41%	2,215,264
Apr 21, 2026	37.10	37.10	35.30	37.10	37.10	9.93%	3,243,664
Apr 20, 2026	33.75	33.75	33.75	33.75	33.75	9.93%	599,844
Apr 17, 2026	30.70	30.70	30.70	30.70	30.70	9.84%	553,250
Apr 16, 2026	27.95	27.95	27.95	27.95	27.95	9.82%	456,800
Apr 15, 2026	24.55	26.30	24.00	25.45	25.45	3.88%	986,001
Apr 14, 2026	24.25	24.80	23.40	24.50	24.50	8.17%	1,649,500
Apr 13, 2026	22.65	22.65	22.65	22.65	22.65	9.95%	423,974
Apr 10, 2026	19.05	20.60	18.50	20.60	20.60	9.87%	544,624
Apr 9, 2026	18.55	19.10	18.55	18.75	18.75	-0.27%	156,683
Apr 8, 2026	18.75	19.25	18.50	18.80	18.80	0.27%	76,368
Apr 7, 2026	19.25	19.40	18.00	18.75	18.75	1.08%	155,081
Apr 2, 2026	19.60	20.00	18.55	18.55	18.55	-5.36%	120,308
Apr 1, 2026	19.60	19.70	19.00	19.60	19.60	-0.51%	102,172
Mar 31, 2026	20.40	20.40	18.50	19.70	19.70	-0.51%	164,508
Mar 30, 2026	20.50	20.55	19.50	19.80	19.80	-3.65%	144,243
Mar 27, 2026	20.95	21.20	20.15	20.55	20.55	-0.96%	258,197
Mar 26, 2026	20.20	21.95	20.00	20.75	20.75	1.47%	268,761
Mar 25, 2026	21.15	22.10	20.35	20.45	20.45	-6.41%	309,393