Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
1.600
+0.020 (1.27%)
At close: Jan 9, 2026, 4:00 PM EST
1.540
-0.060 (-3.75%)
After-hours: Jan 9, 2026, 7:56 PM EST
Cheer Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.57 | 1.64 | 1.48 | 1.60 | 1.60 | 1.27% | 120,804 |
| Jan 8, 2026 | 1.40 | 1.65 | 1.39 | 1.58 | 1.58 | 13.67% | 223,075 |
| Jan 7, 2026 | 1.43 | 1.46 | 1.36 | 1.39 | 1.39 | -2.80% | 155,610 |
| Jan 6, 2026 | 1.31 | 1.46 | 1.30 | 1.43 | 1.43 | 9.16% | 198,739 |
| Jan 5, 2026 | 1.36 | 1.39 | 1.30 | 1.31 | 1.31 | -8.39% | 219,383 |
| Jan 2, 2026 | 1.32 | 1.46 | 1.28 | 1.43 | 1.43 | 11.72% | 274,722 |
| Dec 31, 2025 | 1.31 | 1.38 | 1.26 | 1.28 | 1.28 | -3.76% | 211,012 |
| Dec 30, 2025 | 1.22 | 1.46 | 1.22 | 1.33 | 1.33 | 6.40% | 393,551 |
| Dec 29, 2025 | 1.43 | 1.44 | 1.25 | 1.25 | 1.25 | -14.38% | 445,712 |
| Dec 26, 2025 | 1.49 | 1.54 | 1.43 | 1.46 | 1.46 | -3.31% | 272,060 |
| Dec 24, 2025 | 1.44 | 1.52 | 1.43 | 1.51 | 1.51 | -1.31% | 170,696 |
| Dec 23, 2025 | 1.72 | 1.72 | 1.36 | 1.53 | 1.53 | -10.00% | 1,094,586 |
| Dec 22, 2025 | 1.65 | 1.70 | 1.56 | 1.70 | 1.70 | 5.26% | 397,319 |
| Dec 19, 2025 | 1.54 | 1.68 | 1.50 | 1.62 | 1.62 | -19.25% | 924,132 |
| Dec 18, 2025 | 2.10 | 2.10 | 1.96 | 2.00 | 2.00 | -1.72% | 276,191 |
| Dec 17, 2025 | 2.00 | 2.15 | 2.00 | 2.04 | 2.04 | -4.01% | 288,531 |
| Dec 16, 2025 | 1.87 | 2.13 | 1.87 | 2.12 | 2.12 | 10.99% | 328,042 |
| Dec 15, 2025 | 2.06 | 2.07 | 1.88 | 1.91 | 1.91 | -7.28% | 447,337 |
| Dec 12, 2025 | 2.20 | 2.20 | 2.01 | 2.06 | 2.06 | - | 540,499 |
| Dec 11, 2025 | 2.10 | 2.16 | 2.00 | 2.06 | 2.06 | -5.72% | 437,179 |
| Dec 10, 2025 | 2.10 | 2.25 | 2.10 | 2.19 | 2.19 | -2.46% | 456,755 |
| Dec 9, 2025 | 2.68 | 3.01 | 1.56 | 2.24 | 2.24 | -6.67% | 2,889,271 |
| Dec 8, 2025 | 2.25 | 2.40 | 2.13 | 2.40 | 2.40 | 18.23% | 1,918,027 |
| Dec 5, 2025 | 2.10 | 2.20 | 2.00 | 2.03 | 2.03 | 1.50% | 626,618 |
| Dec 4, 2025 | 1.83 | 2.00 | 1.83 | 2.00 | 2.00 | -0.25% | 386,892 |
| Dec 3, 2025 | 1.80 | 2.04 | 1.80 | 2.01 | 2.01 | -6.96% | 511,177 |
| Dec 2, 2025 | 2.18 | 2.19 | 2.07 | 2.16 | 2.16 | -0.92% | 487,336 |
| Dec 1, 2025 | 2.25 | 2.43 | 2.10 | 2.18 | 2.18 | 4.82% | 1,090,086 |
| Nov 28, 2025 | 2.13 | 2.26 | 2.04 | 2.08 | 2.08 | -3.49% | 755,708 |
| Nov 26, 2025 | 2.27 | 2.39 | 2.13 | 2.15 | 2.15 | -4.87% | 776,272 |
| Nov 25, 2025 | 2.26 | 2.44 | 2.21 | 2.26 | 2.26 | 2.26% | 802,098 |
| Nov 24, 2025 | 2.25 | 2.38 | 2.13 | 2.21 | 2.21 | -15.81% | 819,253 |
| Nov 21, 2025 | 2.66 | 2.75 | 2.50 | 2.63 | 2.63 | -1.20% | 858,016 |
| Nov 20, 2025 | 2.88 | 2.88 | 2.46 | 2.66 | 2.66 | -7.58% | 926,561 |
| Nov 19, 2025 | 2.70 | 3.17 | 2.65 | 2.88 | 2.88 | 20.55% | 3,369,049 |
| Nov 18, 2025 | 2.42 | 2.48 | 2.25 | 2.39 | 2.39 | 0.63% | 2,169,166 |
| Nov 17, 2025 | 2.63 | 2.63 | 2.18 | 2.37 | 2.37 | -2.67% | 2,664,345 |
| Nov 14, 2025 | 2.70 | 2.72 | 2.43 | 2.44 | 2.44 | 1.67% | 2,283,964 |
| Nov 13, 2025 | 2.28 | 2.73 | 2.21 | 2.40 | 2.40 | 3.90% | 1,018,405 |
| Nov 12, 2025 | 2.58 | 2.58 | 2.20 | 2.31 | 2.31 | -4.55% | 601,520 |
| Nov 11, 2025 | 2.58 | 2.65 | 2.17 | 2.42 | 2.42 | -13.75% | 857,438 |
| Nov 10, 2025 | 3.00 | 3.06 | 2.72 | 2.80 | 2.80 | -11.25% | 846,453 |
| Nov 7, 2025 | 2.92 | 3.23 | 2.71 | 3.16 | 3.16 | 0.16% | 1,252,294 |
| Nov 6, 2025 | 3.69 | 3.69 | 2.53 | 3.15 | 3.15 | -14.86% | 3,500,018 |
| Nov 5, 2025 | 13.10 | 13.95 | 3.30 | 3.70 | 3.70 | -45.59% | 17,934,239 |
| Nov 4, 2025 | 6.59 | 7.30 | 6.45 | 6.80 | 6.80 | 8.11% | 1,852,942 |
| Nov 3, 2025 | 6.65 | 8.78 | 5.85 | 6.29 | 6.29 | 2.44% | 1,554,051 |
| Oct 31, 2025 | 6.18 | 6.85 | 5.93 | 6.14 | 6.14 | 1.15% | 394,261 |
| Oct 30, 2025 | 5.98 | 6.38 | 5.82 | 6.07 | 6.07 | 1.17% | 71,467 |
| Oct 29, 2025 | 6.06 | 6.45 | 5.80 | 6.00 | 6.00 | -7.69% | 97,296 |