Cheer Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.33	1.56	1.31	1.33	1.33	-8.28%	258,292
Jan 29, 2026	1.48	1.54	1.40	1.45	1.45	-0.68%	101,939
Jan 28, 2026	1.44	1.50	1.42	1.46	1.46	0.69%	52,822
Jan 27, 2026	1.52	1.52	1.42	1.45	1.45	-4.61%	57,450
Jan 26, 2026	1.54	1.63	1.52	1.52	1.52	2.70%	89,302
Jan 23, 2026	1.56	1.59	1.48	1.48	1.48	-5.73%	110,203
Jan 22, 2026	1.53	1.65	1.53	1.57	1.57	2.61%	62,642
Jan 21, 2026	1.55	1.65	1.53	1.53	1.53	-0.65%	159,563
Jan 20, 2026	1.53	1.59	1.49	1.54	1.54	1.99%	124,050
Jan 16, 2026	1.62	1.62	1.51	1.51	1.51	-5.63%	140,369
Jan 15, 2026	1.82	1.82	1.60	1.60	1.60	-10.61%	140,680
Jan 14, 2026	1.78	1.98	1.77	1.79	1.79	-0.56%	193,407
Jan 13, 2026	1.80	1.85	1.68	1.80	1.80	-	153,814
Jan 12, 2026	1.60	1.84	1.58	1.80	1.80	12.50%	201,813
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