Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
0.7700
-0.0059 (-0.76%)
At close: Sep 26, 2025, 4:00 PM EDT
0.8095
+0.0395 (5.13%)
After-hours: Sep 26, 2025, 4:45 PM EDT
Cheer Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.77 | 0.80 | 0.74 | 0.77 | 0.77 | -0.76% | 78,405 |
| Sep 25, 2025 | 0.77 | 0.82 | 0.77 | 0.78 | 0.78 | -7.08% | 75,224 |
| Sep 24, 2025 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | 6.91% | 108,276 |
| Sep 23, 2025 | 0.75 | 0.79 | 0.74 | 0.78 | 0.78 | 3.46% | 98,135 |
| Sep 22, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -4.44% | 48,722 |
| Sep 19, 2025 | 0.72 | 0.81 | 0.72 | 0.79 | 0.79 | 10.52% | 343,917 |
| Sep 18, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -0.17% | 55,932 |
| Sep 17, 2025 | 0.68 | 0.73 | 0.68 | 0.72 | 0.72 | 3.93% | 122,048 |
| Sep 16, 2025 | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -2.90% | 95,123 |
| Sep 15, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | -3.94% | 88,247 |
| Sep 12, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | 0.74 | 2.21% | 196,010 |
| Sep 11, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -1.03% | 101,826 |
| Sep 10, 2025 | 0.73 | 0.79 | 0.73 | 0.73 | 0.73 | 0.43% | 550,919 |
| Sep 9, 2025 | 0.69 | 1.06 | 0.68 | 0.73 | 0.73 | 7.39% | 12,251,662 |
| Sep 8, 2025 | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | -2.11% | 212,841 |
| Sep 5, 2025 | 0.65 | 0.77 | 0.65 | 0.69 | 0.69 | 1.71% | 728,340 |
| Sep 4, 2025 | 1.15 | 1.15 | 0.68 | 0.68 | 0.68 | -43.33% | 638,153 |
| Sep 3, 2025 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 3.45% | 45,922 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 9,750 |
| Aug 29, 2025 | 1.13 | 1.22 | 1.13 | 1.19 | 1.19 | 4.39% | 48,287 |
| Aug 28, 2025 | 1.15 | 1.16 | 1.09 | 1.14 | 1.14 | -0.87% | 41,466 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 21,603 |
| Aug 26, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 4,692 |
| Aug 25, 2025 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 59,541 |
| Aug 22, 2025 | 1.12 | 1.25 | 1.12 | 1.18 | 1.18 | 5.36% | 157,658 |
| Aug 21, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.71% | 32,287 |
| Aug 20, 2025 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 0.71% | 42,276 |
| Aug 19, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.09% | 43,065 |
| Aug 18, 2025 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | 0.99% | 75,569 |
| Aug 15, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -2.20% | 56,589 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.13 | 1.14 | 1.14 | -6.97% | 24,058 |
| Aug 13, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 4.72% | 51,226 |
| Aug 12, 2025 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 4.02% | 29,160 |
| Aug 11, 2025 | 1.08 | 1.24 | 1.08 | 1.12 | 1.12 | -4.27% | 176,879 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.15 | 1.17 | 1.17 | -30.97% | 602,596 |
| Aug 7, 2025 | 1.80 | 1.80 | 1.68 | 1.70 | 1.70 | -3.69% | 68,602 |
| Aug 6, 2025 | 1.84 | 1.84 | 1.74 | 1.76 | 1.76 | -3.83% | 23,758 |
| Aug 5, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | -0.71% | 9,754 |
| Aug 4, 2025 | 1.85 | 1.88 | 1.80 | 1.84 | 1.84 | 0.16% | 12,181 |
| Aug 1, 2025 | 1.88 | 1.90 | 1.83 | 1.84 | 1.84 | -5.15% | 16,602 |
| Jul 31, 2025 | 1.81 | 2.03 | 1.81 | 1.94 | 1.94 | 2.11% | 77,804 |
| Jul 30, 2025 | 1.72 | 1.91 | 1.66 | 1.90 | 1.90 | 9.20% | 99,189 |
| Jul 29, 2025 | 1.76 | 1.81 | 1.66 | 1.74 | 1.74 | -2.25% | 41,861 |
| Jul 28, 2025 | 1.90 | 1.90 | 1.69 | 1.78 | 1.78 | -5.82% | 108,255 |
| Jul 25, 2025 | 1.93 | 2.09 | 1.89 | 1.89 | 1.89 | -5.03% | 77,686 |
| Jul 24, 2025 | 1.95 | 2.02 | 1.81 | 1.99 | 1.99 | 0.05% | 171,844 |
| Jul 23, 2025 | 1.68 | 1.99 | 1.64 | 1.99 | 1.99 | 18.75% | 231,888 |
| Jul 22, 2025 | 1.55 | 1.68 | 1.54 | 1.68 | 1.68 | 9.12% | 82,044 |
| Jul 21, 2025 | 1.54 | 1.54 | 1.44 | 1.54 | 1.54 | 0.99% | 72,990 |
| Jul 18, 2025 | 1.53 | 1.55 | 1.48 | 1.52 | 1.52 | 0.66% | 40,852 |