Cheer Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.06	0.06	0.05	0.06	0.06	0.16%	60,363,481
Nov 6, 2025	0.07	0.07	0.05	0.06	0.06	-14.86%	175,000,931
Nov 5, 2025	0.26	0.28	0.07	0.07	0.07	-45.59%	879,720,446
Nov 4, 2025	0.13	0.15	0.13	0.14	0.14	8.11%	92,647,110
Nov 3, 2025	0.13	0.18	0.12	0.13	0.13	2.44%	77,702,560
Oct 31, 2025	0.12	0.14	0.12	0.12	0.12	1.15%	19,713,051
Oct 30, 2025	0.12	0.13	0.12	0.12	0.12	1.17%	3,573,379
Oct 29, 2025	0.12	0.13	0.12	0.12	0.12	-7.69%	4,864,801
Oct 28, 2025	0.13	0.14	0.13	0.13	0.13	0.62%	6,736,702
Oct 27, 2025	0.12	0.13	0.12	0.13	0.13	5.04%	6,513,569
Oct 24, 2025	0.13	0.13	0.12	0.12	0.12	-3.49%	4,085,562
Oct 23, 2025	0.12	0.13	0.12	0.13	0.13	5.59%	8,070,741
Oct 22, 2025	0.12	0.13	0.12	0.12	0.12	3.16%	11,576,510
Oct 21, 2025	0.11	0.12	0.11	0.12	0.12	-0.93%	9,503,713
Oct 20, 2025	0.12	0.13	0.12	0.12	0.12	-4.83%	5,204,821
Oct 17, 2025	0.13	0.14	0.12	0.12	0.12	-11.48%	7,751,926
Oct 16, 2025	0.14	0.14	0.13	0.14	0.14	3.55%	9,157,588
Oct 15, 2025	0.14	0.15	0.13	0.14	0.14	-5.78%	7,375,859
Oct 14, 2025	0.14	0.14	0.13	0.14	0.14	2.57%	5,926,051
Oct 13, 2025	0.14	0.15	0.13	0.14	0.14	-4.76%	11,647,712
Oct 10, 2025	0.18	0.18	0.14	0.15	0.15	-13.98%	21,722,275
Oct 9, 2025	0.18	0.18	0.17	0.17	0.17	-7.07%	16,690,473
Oct 8, 2025	0.18	0.20	0.17	0.18	0.18	14.29%	70,272,532
Oct 7, 2025	0.16	0.17	0.16	0.16	0.16	-3.65%	32,784,443
Oct 6, 2025	0.17	0.18	0.16	0.17	0.17	3.85%	50,052,533
Oct 3, 2025	0.17	0.19	0.16	0.16	0.16	22.64%	319,935,453
Oct 2, 2025	0.18	0.19	0.12	0.13	0.13	-34.63%	71,398,203
Oct 1, 2025	0.18	0.25	0.18	0.20	0.20	-70.38%	58,796,946
Sep 30, 2025	0.80	0.82	0.68	0.68	0.68	-14.24%	951,352
Sep 29, 2025	0.75	0.81	0.75	0.79	0.79	2.60%	20,303
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