Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
0.7964
-0.0636 (-7.40%)
Apr 2, 2026, 2:21 PM EDT - Market open
Cheer Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.82 | 0.86 | 0.73 | 0.80 | - | -7.55% | 88,952 |
| Apr 1, 2026 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -2.96% | 28,880 |
| Mar 31, 2026 | 0.82 | 0.90 | 0.80 | 0.89 | 0.89 | 9.54% | 109,639 |
| Mar 30, 2026 | 0.84 | 0.88 | 0.80 | 0.81 | 0.81 | -1.56% | 25,216 |
| Mar 27, 2026 | 0.82 | 0.85 | 0.80 | 0.82 | 0.82 | -1.89% | 26,198 |
| Mar 26, 2026 | 0.90 | 0.93 | 0.81 | 0.84 | 0.84 | -6.97% | 81,292 |
| Mar 25, 2026 | 0.90 | 0.94 | 0.88 | 0.90 | 0.90 | -0.07% | 55,624 |
| Mar 24, 2026 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -0.06% | 42,489 |
| Mar 23, 2026 | 0.92 | 0.93 | 0.88 | 0.90 | 0.90 | 2.42% | 38,127 |
| Mar 20, 2026 | 0.90 | 0.95 | 0.88 | 0.88 | 0.88 | -3.29% | 36,550 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -10.77% | 74,139 |
| Mar 18, 2026 | 0.95 | 1.05 | 0.88 | 1.02 | 1.02 | 3.03% | 168,446 |
| Mar 17, 2026 | 0.98 | 1.02 | 0.95 | 0.99 | 0.99 | 0.97% | 94,484 |
| Mar 16, 2026 | 0.99 | 1.03 | 0.95 | 0.98 | 0.98 | -0.96% | 90,061 |
| Mar 13, 2026 | 1.09 | 1.09 | 0.99 | 0.99 | 0.99 | -4.81% | 27,971 |
| Mar 12, 2026 | 1.02 | 1.10 | 1.00 | 1.04 | 1.04 | - | 54,762 |
| Mar 11, 2026 | 1.02 | 1.08 | 0.99 | 1.04 | 1.04 | - | 78,609 |
| Mar 10, 2026 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | -3.70% | 81,954 |
| Mar 9, 2026 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -1.82% | 70,332 |
| Mar 6, 2026 | 1.10 | 1.18 | 1.10 | 1.10 | 1.10 | -4.35% | 52,516 |
| Mar 5, 2026 | 1.17 | 1.18 | 1.11 | 1.15 | 1.15 | -1.71% | 88,823 |
| Mar 4, 2026 | 1.17 | 1.27 | 1.17 | 1.17 | 1.17 | -3.31% | 72,414 |
| Mar 3, 2026 | 1.24 | 1.25 | 1.16 | 1.21 | 1.21 | -3.97% | 101,468 |
| Mar 2, 2026 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | -0.79% | 51,294 |
| Feb 27, 2026 | 1.30 | 1.35 | 1.23 | 1.27 | 1.27 | -5.93% | 45,855 |
| Feb 26, 2026 | 1.34 | 1.39 | 1.31 | 1.35 | 1.35 | 0.75% | 47,616 |
| Feb 25, 2026 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 65,102 |
| Feb 24, 2026 | 1.30 | 1.41 | 1.30 | 1.37 | 1.37 | 3.01% | 25,270 |
| Feb 23, 2026 | 1.41 | 1.43 | 1.28 | 1.33 | 1.33 | -7.64% | 56,101 |
| Feb 20, 2026 | 1.49 | 1.53 | 1.44 | 1.44 | 1.44 | -2.70% | 67,924 |
| Feb 19, 2026 | 1.51 | 1.59 | 1.41 | 1.48 | 1.48 | 1.37% | 87,960 |
| Feb 18, 2026 | 1.37 | 1.62 | 1.34 | 1.46 | 1.46 | 6.57% | 196,155 |
| Feb 17, 2026 | 1.44 | 1.48 | 1.34 | 1.37 | 1.37 | -5.52% | 30,363 |
| Feb 13, 2026 | 1.34 | 1.54 | 1.34 | 1.45 | 1.45 | 5.07% | 54,015 |
| Feb 12, 2026 | 1.36 | 1.45 | 1.34 | 1.38 | 1.38 | 1.47% | 88,187 |
| Feb 11, 2026 | 1.44 | 1.44 | 1.33 | 1.36 | 1.36 | -2.86% | 99,479 |
| Feb 10, 2026 | 1.32 | 1.51 | 1.32 | 1.40 | 1.40 | 6.06% | 138,935 |
| Feb 9, 2026 | 1.31 | 1.39 | 1.24 | 1.32 | 1.32 | 8.20% | 234,966 |
| Feb 6, 2026 | 1.15 | 1.24 | 1.15 | 1.22 | 1.22 | 6.09% | 82,299 |
| Feb 5, 2026 | 1.23 | 1.26 | 1.15 | 1.15 | 1.15 | -8.00% | 248,079 |
| Feb 4, 2026 | 1.25 | 1.35 | 1.21 | 1.25 | 1.25 | 2.46% | 117,785 |
| Feb 3, 2026 | 1.24 | 1.29 | 1.18 | 1.22 | 1.22 | -3.17% | 90,821 |
| Feb 2, 2026 | 1.33 | 1.38 | 1.25 | 1.26 | 1.26 | -5.26% | 138,624 |
| Jan 30, 2026 | 1.33 | 1.56 | 1.31 | 1.33 | 1.33 | -8.28% | 262,423 |
| Jan 29, 2026 | 1.48 | 1.54 | 1.40 | 1.45 | 1.45 | -0.68% | 104,681 |
| Jan 28, 2026 | 1.44 | 1.50 | 1.42 | 1.46 | 1.46 | 0.69% | 72,330 |
| Jan 27, 2026 | 1.52 | 1.52 | 1.42 | 1.45 | 1.45 | -4.61% | 58,655 |
| Jan 26, 2026 | 1.54 | 1.63 | 1.52 | 1.52 | 1.52 | 2.70% | 101,405 |
| Jan 23, 2026 | 1.56 | 1.59 | 1.48 | 1.48 | 1.48 | -5.73% | 116,587 |
| Jan 22, 2026 | 1.53 | 1.65 | 1.53 | 1.57 | 1.57 | 2.61% | 66,336 |