Skip to main content
Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
2.540
-0.070 (-2.68%)
At close: Dec 20, 2024, 4:00 PM
2.530
-0.010 (-0.39%)
After-hours: Dec 20, 2024, 4:16 PM EST

Cheer Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.572.572.502.542.54-2.31%31,300
Dec 19, 20242.622.702.602.602.60-73,959
Dec 18, 20242.712.712.562.602.60-1.14%79,261
Dec 17, 20242.612.642.602.632.63-1.13%67,838
Dec 16, 20242.802.802.602.662.66-5.00%60,946
Dec 13, 20242.872.872.732.802.80-1.75%122,863
Dec 12, 20242.972.972.822.852.85-1.72%22,575
Dec 11, 20243.023.022.862.902.90-3.33%25,039
Dec 10, 20242.953.062.863.003.00-1.64%110,157
Dec 9, 20243.103.102.693.053.055.90%438,689
Dec 6, 20242.752.882.722.882.880.70%135,890
Dec 5, 20243.103.152.622.862.86-4.67%499,592
Dec 4, 20243.243.452.983.003.004.90%2,475,865
Dec 3, 20243.003.212.752.862.866.32%1,168,518
Dec 2, 20242.522.702.522.692.696.32%8,347
Nov 29, 20242.582.582.502.532.530.80%8,634
Nov 27, 20242.582.582.512.512.511.62%23,884
Nov 26, 20242.552.582.452.472.470.41%6,992
Nov 25, 20242.452.572.402.462.460.41%16,818
Nov 22, 20242.442.512.412.452.45-4.30%3,824
Nov 21, 20242.582.642.562.562.56-1.54%3,577
Nov 20, 20242.622.692.512.602.60-0.76%6,717
Nov 19, 20242.602.622.592.622.62-1.13%1,229
Nov 18, 20242.642.722.622.652.651.15%3,629
Nov 15, 20242.682.762.612.622.62-2.24%9,835
Nov 14, 20242.682.682.672.682.68-1.83%1,020
Nov 13, 20242.682.772.682.732.732.25%999
Nov 12, 20242.712.712.672.672.67-1.48%2,189
Nov 11, 20242.682.752.682.712.710.37%6,002
Nov 8, 20242.862.862.662.702.70-1.82%4,676
Nov 7, 20242.772.782.752.752.75-1,303
Nov 6, 20242.842.842.682.752.753.00%12,772
Nov 5, 20242.592.782.592.672.67-4.30%7,732
Nov 4, 20242.772.822.592.792.790.72%8,053
Nov 1, 20242.812.842.772.772.77-3.82%5,241
Oct 31, 20242.812.882.812.882.881.95%6,417
Oct 30, 20242.872.872.822.832.83-1.91%1,125
Oct 29, 20242.942.942.882.882.88-2.21%4,225
Oct 28, 20243.033.032.812.952.95-2.16%27,251
Oct 25, 20243.083.083.013.013.01-0.99%6,586
Oct 24, 20243.043.053.043.043.040.83%6,298
Oct 23, 20243.053.052.953.023.02-2.43%4,178
Oct 22, 20242.983.102.983.093.094.75%15,177
Oct 21, 20242.892.952.892.952.951.72%6,256
Oct 18, 20242.872.942.872.902.90-0.34%1,618
Oct 17, 20242.952.952.892.912.91-1.36%5,466
Oct 16, 20242.992.992.952.952.95-1.34%6,583
Oct 15, 20243.033.032.912.992.99-0.33%10,492
Oct 14, 20242.793.032.793.003.006.76%15,542
Oct 11, 20242.993.002.812.812.81-4.75%25,622
Oct 10, 20242.833.022.832.952.95-1.34%8,470
Oct 9, 20242.992.992.852.992.99-0.99%7,160
Oct 8, 20242.983.082.853.023.02-7.08%33,691
Oct 7, 20243.173.303.113.253.253.50%26,619
Oct 4, 20243.033.202.973.143.144.67%25,594
Oct 3, 20243.163.162.923.003.00-3.23%15,370
Oct 2, 20243.003.102.923.103.105.80%32,511
Oct 1, 20242.902.992.872.932.931.21%33,131
Sep 30, 20242.902.962.892.902.900.87%20,155
Sep 27, 20242.622.872.612.872.879.54%27,965
Sep 26, 20242.572.622.572.622.622.75%5,460
Sep 25, 20242.552.582.552.552.550.39%7,247
Sep 24, 20242.582.582.522.542.542.42%7,375
Sep 23, 20242.482.502.482.482.481.02%2,953
Sep 20, 20242.502.532.442.462.46-1.21%4,540
Sep 19, 20242.452.512.452.492.491.02%11,307
Sep 18, 20242.422.462.362.462.46-0.65%6,841
Sep 17, 20242.322.482.282.482.484.03%11,157
Sep 16, 20242.442.442.282.382.38-1.24%9,769
Sep 13, 20242.452.492.362.412.41-1.23%13,832
Sep 12, 20242.352.492.352.442.443.83%4,089
Sep 11, 20242.282.352.282.352.351.95%6,407