Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
1.330
-0.020 (-1.48%)
At close: Mar 31, 2025, 4:00 PM
1.424
+0.094 (7.08%)
Pre-market: Apr 1, 2025, 5:07 AM EDT

Cheer Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20251.441.441.301.331.33-1.12%74,118
Mar 28, 20251.431.431.331.351.35-6.60%23,889
Mar 27, 20251.451.471.411.441.44-2.70%9,297
Mar 26, 20251.511.621.471.481.48-4.52%33,396
Mar 25, 20251.651.661.501.551.55-6.63%65,224
Mar 24, 20251.701.731.651.661.66-2.35%20,144
Mar 21, 20251.691.771.691.701.70-3.41%7,704
Mar 20, 20251.761.771.721.761.76-2.22%15,741
Mar 19, 20251.811.871.751.801.80-2.70%20,921
Mar 18, 20251.781.881.741.851.853.64%280,897
Mar 17, 20251.641.791.631.791.793.78%70,953
Mar 14, 20251.701.761.671.721.721.18%26,168
Mar 13, 20251.781.781.651.701.70-14,990
Mar 12, 20251.611.781.581.701.706.25%78,377
Mar 11, 20251.621.651.551.601.60-6.98%208,567
Mar 10, 20251.701.741.571.721.72-2.82%49,439
Mar 7, 20251.711.771.711.771.774.73%10,166
Mar 6, 20251.701.751.661.691.69-0.59%22,335
Mar 5, 20251.741.801.701.701.70-5.56%19,590
Mar 4, 20251.801.811.541.801.80-1.64%81,374
Mar 3, 20251.961.991.821.831.83-6.15%39,363
Feb 28, 20251.981.991.921.951.95-8,121
Feb 27, 20252.142.141.911.951.95-9.30%93,900
Feb 26, 20252.322.322.102.152.15-4.87%63,081
Feb 25, 20252.502.502.222.262.26-12.06%198,777
Feb 24, 20252.602.652.542.572.57-3.96%24,410
Feb 21, 20252.712.792.652.682.68-0.52%44,472
Feb 20, 20252.732.782.662.692.690.22%33,761
Feb 19, 20252.752.802.672.682.68-2.40%19,582
Feb 18, 20252.532.832.482.752.759.13%94,540
Feb 14, 20252.622.622.502.522.52-1.56%32,841
Feb 13, 20252.582.592.532.562.56-0.78%7,520
Feb 12, 20252.482.592.482.582.585.74%18,808
Feb 11, 20252.532.542.442.442.44-3.17%11,942
Feb 10, 20252.532.582.502.522.520.80%22,705
Feb 7, 20252.512.552.482.502.50-0.48%18,558
Feb 6, 20252.542.552.512.512.51-1.49%11,144
Feb 5, 20252.542.572.502.552.55-1.92%15,344
Feb 4, 20252.492.602.492.602.604.42%49,150
Feb 3, 20252.452.542.452.492.49-3.86%9,039
Jan 31, 20252.582.602.532.592.59-24,632
Jan 30, 20252.592.602.542.592.591.57%9,341
Jan 29, 20252.562.612.532.552.55-1.92%8,791
Jan 28, 20252.582.602.562.602.602.36%19,111
Jan 27, 20252.522.592.512.542.54-31,673
Jan 24, 20252.432.572.432.542.54-26,815
Jan 23, 20252.512.552.512.542.541.60%5,838
Jan 22, 20252.522.542.472.502.50-1.73%12,482
Jan 21, 20252.512.552.472.542.541.76%36,639
Jan 17, 20252.472.502.432.502.502.08%11,939