Cherry SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.47	0.47	0.45	0.47	-	0.43%	3,115
Apr 28, 2026	0.45	0.48	0.44	0.47	0.47	7.59%	14,117
Apr 27, 2026	0.43	0.48	0.42	0.44	0.44	-1.14%	26,447
Apr 24, 2026	0.43	0.44	0.43	0.44	0.44	1.15%	25,420
Apr 23, 2026	0.38	0.44	0.38	0.44	0.44	-1.02%	14,050
Apr 22, 2026	0.43	0.45	0.41	0.44	0.44	-4.46%	93,147
Apr 21, 2026	0.44	0.46	0.43	0.46	0.46	-	7,493
Apr 20, 2026	0.48	0.49	0.45	0.46	0.46	-3.16%	23,572
Apr 17, 2026	0.49	0.49	0.47	0.48	0.48	-0.42%	19,850
Apr 16, 2026	0.46	0.48	0.46	0.48	0.48	-0.42%	9,118
Apr 15, 2026	0.49	0.49	0.46	0.48	0.48	-4.10%	9,071
Apr 14, 2026	0.50	0.50	0.45	0.50	0.50	1.94%	38,757
Apr 13, 2026	0.49	0.50	0.49	0.49	0.49	-2.00%	18,299
Apr 10, 2026	0.50	0.50	0.49	0.50	0.50	0.81%	5,310
Apr 9, 2026	0.50	0.50	0.50	0.50	0.50	-0.80%	1,310
Apr 8, 2026	0.50	0.50	0.50	0.50	0.50	-	11,070
Apr 7, 2026	0.49	0.51	0.49	0.50	0.50	2.67%	32,022
Apr 2, 2026	0.49	0.49	0.47	0.49	0.49	-0.41%	2,026
Apr 1, 2026	0.49	0.49	0.49	0.49	0.49	2.09%	1,000
Mar 31, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	1,036
Mar 30, 2026	0.45	0.49	0.45	0.49	0.49	2.09%	10,331
Mar 27, 2026	0.48	0.48	0.48	0.48	0.48	-	142
Mar 26, 2026	0.48	0.48	0.48	0.48	0.48	-0.21%	173
Mar 25, 2026	0.48	0.48	0.45	0.48	0.48	-2.83%	21,598
Mar 24, 2026	0.46	0.50	0.46	0.49	0.49	-0.80%	15,173
Mar 23, 2026	0.49	0.50	0.47	0.50	0.50	2.68%	209
Mar 20, 2026	0.48	0.50	0.48	0.49	0.49	-2.81%	5,519
Mar 19, 2026	0.49	0.50	0.48	0.50	0.50	0.81%	5,963
Mar 18, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	2,101
Mar 17, 2026	0.50	0.50	0.47	0.49	0.49	-1.01%	4,262
Mar 16, 2026	0.48	0.50	0.48	0.50	0.50	0.81%	10,606
Mar 13, 2026	0.49	0.49	0.48	0.49	0.49	-0.81%	16,171
Mar 12, 2026	0.50	0.50	0.50	0.50	0.50	0.41%	699
Mar 11, 2026	0.50	0.50	0.49	0.49	0.49	-1.20%	139
Mar 10, 2026	0.50	0.50	0.50	0.50	0.50	1.63%	3,238
Mar 9, 2026	0.49	0.50	0.49	0.49	0.49	0.20%	3,111
Mar 6, 2026	0.50	0.50	0.49	0.49	0.49	-	2
Mar 5, 2026	0.48	0.49	0.48	0.49	0.49	1.87%	416
Mar 4, 2026	0.50	0.52	0.48	0.48	0.48	-7.50%	6,302
Mar 3, 2026	0.45	0.52	0.45	0.52	0.52	14.54%	973
Mar 2, 2026	0.51	0.51	0.45	0.45	0.45	-17.45%	35,928
Feb 27, 2026	0.55	0.55	0.55	0.55	0.55	-	20
Feb 26, 2026	0.52	0.55	0.52	0.55	0.55	4.17%	6,292
Feb 25, 2026	0.54	0.54	0.51	0.53	0.53	-3.30%	1,032
Feb 24, 2026	0.52	0.55	0.52	0.55	0.55	1.49%	17,579
Feb 23, 2026	0.51	0.54	0.51	0.54	0.54	-0.37%	21,150
Feb 20, 2026	0.56	0.56	0.52	0.54	0.54	-3.57%	35,654
Feb 19, 2026	0.54	0.56	0.52	0.56	0.56	2.56%	5,879
Feb 18, 2026	0.53	0.55	0.53	0.55	0.55	-2.15%	540
Feb 17, 2026	0.56	0.56	0.56	0.56	0.56	-	179
Feb 16, 2026	0.56	0.56	0.51	0.56	0.56	-0.36%	32,501
Feb 13, 2026	0.55	0.56	0.54	0.56	0.56	0.72%	488
Feb 12, 2026	0.56	0.56	0.54	0.56	0.56	1.09%	2,111
Feb 11, 2026	0.53	0.56	0.53	0.55	0.55	-0.36%	630
Feb 10, 2026	0.53	0.57	0.53	0.55	0.55	-	3,094
Feb 9, 2026	0.55	0.57	0.52	0.55	0.55	-0.72%	11,191
Feb 6, 2026	0.57	0.58	0.54	0.56	0.56	-4.47%	3,183
Feb 5, 2026	0.59	0.59	0.56	0.58	0.58	-1.36%	427
Feb 4, 2026	0.59	0.59	0.59	0.59	0.59	1.03%	2,023
Feb 3, 2026	0.58	0.58	0.58	0.58	0.58	-1.68%	3,711
Feb 2, 2026	0.54	0.61	0.54	0.59	0.59	4.58%	52,880
Jan 30, 2026	0.57	0.57	0.54	0.57	0.57	0.35%	2,476
Jan 29, 2026	0.55	0.57	0.55	0.57	0.57	4.43%	15,682
Jan 28, 2026	0.58	0.59	0.54	0.54	0.54	-4.24%	41,609
Jan 27, 2026	0.56	0.58	0.56	0.57	0.57	-1.74%	2,160
Jan 26, 2026	0.59	0.59	0.58	0.58	0.58	0.70%	424
Jan 23, 2026	0.57	0.57	0.56	0.57	0.57	-3.05%	6,781
Jan 22, 2026	0.59	0.59	0.59	0.59	0.59	-3.28%	4,300
Jan 21, 2026	0.57	0.61	0.57	0.61	0.61	5.90%	35,154
Jan 20, 2026	0.57	0.58	0.57	0.58	0.58	-2.37%	328
Jan 19, 2026	0.62	0.62	0.57	0.59	0.59	0.68%	6,706
Jan 16, 2026	0.60	0.60	0.58	0.59	0.59	-0.68%	5,089
Jan 15, 2026	0.57	0.59	0.57	0.59	0.59	0.68%	1,907
Jan 14, 2026	0.56	0.59	0.56	0.59	0.59	1.03%	764
Jan 13, 2026	0.58	0.58	0.56	0.58	0.58	1.75%	7,033
Jan 12, 2026	0.63	0.63	0.57	0.57	0.57	-5.63%	24,011
Jan 9, 2026	0.57	0.63	0.56	0.60	0.60	8.63%	96,068
Jan 8, 2026	0.54	0.56	0.54	0.56	0.56	-2.46%	1,177
Jan 7, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	100
Jan 6, 2026	0.55	0.58	0.55	0.58	0.58	-	272
Jan 5, 2026	0.58	0.58	0.55	0.58	0.58	-4.29%	2,056
Jan 2, 2026	0.62	0.62	0.56	0.61	0.61	4.48%	3,186
Dec 30, 2025	0.59	0.59	0.51	0.58	0.58	-7.94%	147,925
Dec 29, 2025	0.52	0.63	0.52	0.63	0.63	14.55%	132,419
Dec 23, 2025	0.56	0.60	0.52	0.55	0.55	-	122,374
Dec 22, 2025	0.55	0.58	0.52	0.55	0.55	-3.51%	48,101
Dec 19, 2025	0.57	0.60	0.55	0.57	0.57	-2.73%	65,971
Dec 18, 2025	0.59	0.60	0.57	0.59	0.59	2.81%	76,215
Dec 17, 2025	0.60	0.60	0.54	0.57	0.57	-4.04%	6,920
Dec 16, 2025	0.60	0.60	0.59	0.59	0.59	0.34%	9,206
Dec 15, 2025	0.59	0.59	0.58	0.59	0.59	-1.00%	13,065
Dec 12, 2025	0.59	0.60	0.59	0.60	0.60	0.34%	24,618
Dec 11, 2025	0.60	0.61	0.60	0.60	0.60	-1.65%	5,371
Dec 10, 2025	0.61	0.61	0.61	0.61	0.61	-	12,364
Dec 9, 2025	0.61	0.62	0.60	0.61	0.61	-1.30%	6,514
Dec 8, 2025	0.60	0.62	0.60	0.61	0.61	0.33%	24,862
Dec 5, 2025	0.62	0.62	0.61	0.61	0.61	-0.33%	674
Dec 4, 2025	0.63	0.63	0.60	0.61	0.61	-0.65%	86,518
Dec 3, 2025	0.64	0.64	0.61	0.62	0.62	2.66%	3,586
Dec 2, 2025	0.62	0.65	0.60	0.60	0.60	-5.94%	60,459