Cheer Time Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	39.40	40.95	38.10	40.85	40.85	8.50%	331,028
Jul 20, 2026	41.35	41.35	37.20	37.65	37.65	-7.95%	426,575
Jul 17, 2026	40.60	43.50	39.25	40.90	40.90	1.11%	936,765
Jul 16, 2026	35.80	40.45	35.80	40.45	40.45	9.92%	291,250
Jul 15, 2026	37.00	37.05	36.35	36.80	36.80	0.96%	170,225
Jul 14, 2026	39.45	39.45	35.15	36.45	36.45	-4.83%	271,829
Jul 13, 2026	40.95	41.30	38.05	38.30	38.30	-1.16%	295,147
Jul 9, 2026	37.65	38.75	37.35	38.75	38.75	2.92%	332,022
Jul 8, 2026	39.15	39.15	37.00	37.65	37.65	-3.71%	404,146
Jul 7, 2026	41.70	42.70	38.80	39.10	39.10	-6.24%	404,589
Jul 6, 2026	42.75	43.50	41.55	41.70	41.70	-2.46%	270,995
Jul 3, 2026	42.65	43.80	42.40	42.75	42.75	0.23%	190,780
Jul 2, 2026	41.30	43.50	41.15	42.65	42.65	3.27%	202,676
Jul 1, 2026	43.50	43.50	41.30	41.30	41.30	-1.67%	216,107
Jun 30, 2026	42.20	43.50	41.90	42.00	42.00	0.12%	216,253
Jun 29, 2026	42.40	43.80	41.85	41.95	41.95	-1.41%	267,036
Jun 26, 2026	44.60	45.90	42.50	42.55	42.55	-5.65%	461,928
Jun 25, 2026	47.00	48.45	44.70	45.10	45.10	-3.32%	608,845
Jun 24, 2026	49.50	53.00	45.00	46.65	46.65	-5.76%	1,140,456
Jun 23, 2026	45.20	49.50	42.50	49.50	49.50	10.00%	1,919,432
Jun 22, 2026	46.85	46.90	45.00	45.00	45.00	-1.64%	475,791
Jun 18, 2026	44.20	46.60	44.10	45.75	45.75	3.62%	430,704
Jun 17, 2026	43.60	45.00	43.60	44.15	44.15	-1.12%	286,079
Jun 16, 2026	45.95	48.35	44.65	44.65	44.65	-2.83%	706,526
Jun 15, 2026	42.10	45.95	42.10	45.95	45.95	9.93%	533,283
Jun 12, 2026	43.95	44.45	41.60	41.80	41.80	-1.76%	432,993
Jun 11, 2026	40.80	42.80	40.10	42.55	42.55	-1.05%	627,275
Jun 10, 2026	45.20	46.95	43.00	43.00	43.00	-4.87%	684,279
Jun 9, 2026	41.55	45.20	41.10	45.20	45.20	9.98%	400,265
Jun 8, 2026	39.95	42.05	39.95	41.10	41.10	-7.33%	612,743
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