Cheer Time Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	59.50	60.70	58.30	58.80	58.80	-0.34%	1,350,644
Oct 1, 2026	59.00	59.30	57.20	59.00	59.00	0.68%	1,070,262
Sep 30, 2026	57.60	60.40	57.60	58.60	58.60	2.63%	2,112,106
Sep 29, 2026	56.50	58.50	56.20	57.10	57.10	1.24%	1,133,433
Sep 24, 2026	57.10	58.50	55.70	56.40	56.40	-1.74%	1,457,101
Sep 23, 2026	57.90	58.40	56.00	57.40	57.40	0.17%	1,995,978
Sep 22, 2026	61.10	61.40	57.10	57.30	57.30	-4.82%	3,296,427
Sep 21, 2026	67.40	68.40	59.90	60.20	60.20	-6.52%	6,844,198
Sep 18, 2026	59.50	64.40	59.30	64.40	64.40	9.90%	3,951,268
Sep 17, 2026	61.40	62.80	58.60	58.60	58.60	-4.09%	3,176,518
Sep 16, 2026	59.40	63.70	58.50	61.10	61.10	1.33%	6,248,616
Sep 15, 2026	65.20	66.90	60.30	60.30	60.30	-9.87%	7,363,074
Sep 14, 2026	68.60	72.90	66.40	66.90	66.90	-0.89%	16,338,975
Sep 11, 2026	61.30	67.50	61.20	67.50	67.50	9.93%	7,223,482
Sep 10, 2026	62.50	65.80	60.30	61.40	61.40	1.15%	7,759,095
Sep 9, 2026	56.00	60.70	55.50	60.70	60.70	9.96%	5,363,549
Sep 8, 2026	50.30	55.60	49.00	55.20	55.20	9.09%	2,707,650
Sep 7, 2026	50.40	51.30	49.45	50.60	50.60	1.61%	548,138
Sep 4, 2026	48.75	51.10	48.40	49.80	49.80	2.47%	1,111,049
Sep 3, 2026	51.20	51.30	48.60	48.60	48.60	-5.08%	897,577
Sep 2, 2026	50.00	52.30	50.00	51.20	51.20	0.59%	633,221
Sep 1, 2026	53.60	53.80	50.90	50.90	50.90	-4.68%	1,325,011
Aug 31, 2026	55.40	56.90	53.20	53.40	53.40	-3.61%	1,123,660
Aug 28, 2026	55.50	58.00	53.50	55.40	55.40	0.54%	1,818,237
Aug 27, 2026	58.10	58.10	55.10	55.10	55.10	-5.16%	2,081,761
Aug 26, 2026	57.80	62.50	57.50	58.10	58.10	1.22%	5,671,791
Aug 25, 2026	59.10	59.10	55.40	57.40	57.40	-3.85%	2,354,192
Aug 24, 2026	61.30	61.40	58.80	59.70	59.70	-3.40%	4,835,973
Aug 21, 2026	57.40	61.80	54.50	61.80	61.80	8.61%	2,856,128
Aug 20, 2026	51.80	56.90	51.80	56.90	56.90	9.85%	2,498,052
Aug 19, 2026	49.45	52.50	49.00	51.80	51.80	1.37%	992,104
Aug 18, 2026	54.70	57.40	50.50	51.10	51.10	-5.72%	1,983,196
Aug 17, 2026	54.00	55.10	50.50	54.20	54.20	0.74%	1,616,712
Aug 14, 2026	53.00	54.30	50.60	53.80	53.80	1.51%	1,018,632
Aug 13, 2026	55.90	55.90	51.40	53.00	53.00	-5.19%	1,497,809
Aug 12, 2026	50.80	56.00	49.70	55.90	55.90	9.61%	2,458,125
Aug 11, 2026	51.90	51.90	48.45	51.00	51.00	0.20%	1,496,262
Aug 10, 2026	48.00	50.90	46.00	50.90	50.90	9.34%	1,396,605
Aug 7, 2026	46.00	48.50	45.70	46.55	46.55	1.20%	602,606
Aug 6, 2026	43.80	46.80	42.55	46.00	46.00	3.95%	531,203
Aug 5, 2026	47.10	48.80	44.05	44.25	44.25	-7.33%	967,190
Aug 4, 2026	48.70	49.80	45.10	47.75	47.75	0.63%	1,139,317
Aug 3, 2026	43.75	47.45	43.75	47.45	47.45	9.97%	1,985,020
Jul 31, 2026	40.20	43.15	40.20	43.15	43.15	9.94%	861,687
Jul 30, 2026	38.25	41.45	38.00	39.25	39.25	2.61%	546,120
Jul 29, 2026	39.00	39.75	37.50	38.25	38.25	-2.92%	568,495
Jul 28, 2026	37.40	40.60	37.00	39.40	39.40	1.55%	416,276
Jul 27, 2026	40.80	40.80	36.50	38.80	38.80	-1.77%	234,683
Jul 24, 2026	43.00	43.10	39.35	39.50	39.50	-9.51%	497,908
Jul 23, 2026	43.60	46.90	43.35	43.65	43.65	2.22%	1,126,488