Cheer Time Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	41.90	44.90	41.00	42.70	42.70	4.53%	717,247
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