Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
1.990
+0.001 (0.05%)
Jul 24, 2025, 4:00 PM - Market closed

Cheer Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20251.952.021.811.99-0.05%169,366
Jul 23, 20251.681.991.641.991.9918.75%231,888
Jul 22, 20251.551.681.541.681.689.12%82,044
Jul 21, 20251.541.541.441.541.540.99%72,990
Jul 18, 20251.531.551.481.521.520.66%40,852
Jul 17, 20251.451.521.431.511.513.92%164,234
Jul 16, 20251.451.461.431.451.45-1.82%18,504
Jul 15, 20251.511.531.481.481.48-45,334
Jul 14, 20251.491.501.461.481.480.89%35,249
Jul 11, 20251.441.481.441.471.47-0.88%20,036
Jul 10, 20251.611.621.461.481.48-6.68%147,243
Jul 9, 20251.571.621.571.591.591.34%9,418
Jul 8, 20251.551.571.511.571.573.64%9,274
Jul 7, 20251.621.621.501.511.51-7.08%22,871
Jul 3, 20251.711.711.601.631.63-4.97%29,152
Jul 2, 20251.471.751.471.711.7115.54%181,095
Jul 1, 20251.481.481.441.481.481.37%21,212
Jun 30, 20251.461.501.451.461.46-1.02%68,728
Jun 27, 20251.451.481.451.481.480.34%1,744
Jun 26, 20251.461.471.451.471.470.68%4,393
Jun 25, 20251.501.501.451.461.46-0.68%26,668
Jun 24, 20251.451.481.451.471.470.68%45,602
Jun 23, 20251.461.471.451.461.46-0.68%3,539
Jun 20, 20251.451.481.401.471.470.68%8,096
Jun 18, 20251.451.481.451.461.461.74%3,910
Jun 17, 20251.461.471.351.441.440.35%23,258
Jun 16, 20251.411.441.381.431.432.88%24,955
Jun 13, 20251.401.541.351.391.39-2.11%104,027
Jun 12, 20251.441.441.411.421.42-1.05%8,424
Jun 11, 20251.451.451.441.441.44-1.03%8,948
Jun 10, 20251.451.451.381.451.45-19,671
Jun 9, 20251.471.471.411.451.452.11%4,919
Jun 6, 20251.431.431.371.421.421.43%13,781
Jun 5, 20251.411.431.371.401.402.19%13,501
Jun 4, 20251.391.451.371.371.37-0.72%29,515
Jun 3, 20251.391.421.351.381.381.85%31,519
Jun 2, 20251.361.441.311.361.36-7.19%42,821
May 30, 20251.371.461.351.461.46-0.68%19,711
May 29, 20251.481.521.431.471.470.68%23,188
May 28, 20251.451.501.451.461.462.82%8,675
May 27, 20251.461.461.401.421.421.43%10,355
May 23, 20251.381.431.381.401.40-0.71%12,135
May 22, 20251.401.431.381.411.41-1.40%11,260
May 21, 20251.501.501.431.431.43-4.67%20,427
May 20, 20251.481.511.481.501.500.67%6,758
May 19, 20251.481.491.451.491.49-1.97%6,142
May 16, 20251.441.531.431.521.526.29%21,884
May 15, 20251.481.481.431.431.43-4.03%2,069
May 14, 20251.491.541.491.491.49-0.67%15,272
May 13, 20251.531.531.461.501.50-13,581