Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
1.060
-0.025 (-2.30%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Cheer Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20251.091.091.041.061.06-2.30%26,554
Apr 25, 20251.081.091.081.091.090.46%5,633
Apr 24, 20251.081.091.081.081.08-0.92%17,236
Apr 23, 20251.071.091.041.091.091.87%34,876
Apr 22, 20251.121.121.041.071.075.63%34,571
Apr 21, 20251.151.161.011.011.01-11.91%18,285
Apr 17, 20251.181.261.101.151.15-5.74%36,815
Apr 16, 20251.201.301.201.221.22-1.61%8,458
Apr 15, 20251.071.241.071.241.2413.45%13,066
Apr 14, 20251.051.101.021.091.094.10%15,164
Apr 11, 20251.171.171.041.051.05-2.60%63,615
Apr 10, 20251.131.151.031.081.08-0.19%48,444
Apr 9, 20251.041.091.031.081.082.86%40,841
Apr 8, 20251.181.221.051.051.05-7.08%24,607
Apr 7, 20251.141.201.091.131.13-11.72%51,004
Apr 4, 20251.341.341.281.281.28-5.19%19,667
Apr 3, 20251.341.371.341.351.35-2.17%16,502
Apr 2, 20251.381.411.371.381.380.73%10,518
Apr 1, 20251.341.411.321.371.373.01%23,026
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