Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
1.450
-0.010 (-0.68%)
Jul 1, 2025, 12:42 PM - Market open
Cheer Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | -1.02% | 68,728 |
| Jun 27, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 0.34% | 1,744 |
| Jun 26, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 4,393 |
| Jun 25, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -0.68% | 26,668 |
| Jun 24, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 45,602 |
| Jun 23, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 3,539 |
| Jun 20, 2025 | 1.45 | 1.48 | 1.40 | 1.47 | 1.47 | 0.68% | 8,096 |
| Jun 18, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 1.74% | 3,910 |
| Jun 17, 2025 | 1.46 | 1.47 | 1.35 | 1.44 | 1.44 | 0.35% | 23,258 |
| Jun 16, 2025 | 1.41 | 1.44 | 1.38 | 1.43 | 1.43 | 2.88% | 24,955 |
| Jun 13, 2025 | 1.40 | 1.54 | 1.35 | 1.39 | 1.39 | -2.11% | 104,027 |
| Jun 12, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.05% | 8,424 |
| Jun 11, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.03% | 8,948 |
| Jun 10, 2025 | 1.45 | 1.45 | 1.38 | 1.45 | 1.45 | - | 19,671 |
| Jun 9, 2025 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | 2.11% | 4,919 |
| Jun 6, 2025 | 1.43 | 1.43 | 1.37 | 1.42 | 1.42 | 1.43% | 13,781 |
| Jun 5, 2025 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | 2.19% | 13,501 |
| Jun 4, 2025 | 1.39 | 1.45 | 1.37 | 1.37 | 1.37 | -0.72% | 29,515 |
| Jun 3, 2025 | 1.39 | 1.42 | 1.35 | 1.38 | 1.38 | 1.85% | 31,519 |
| Jun 2, 2025 | 1.36 | 1.44 | 1.31 | 1.36 | 1.36 | -7.19% | 42,821 |
| May 30, 2025 | 1.37 | 1.46 | 1.35 | 1.46 | 1.46 | -0.68% | 19,711 |
| May 29, 2025 | 1.48 | 1.52 | 1.43 | 1.47 | 1.47 | 0.68% | 23,188 |
| May 28, 2025 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | 2.82% | 8,675 |
| May 27, 2025 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 10,355 |
| May 23, 2025 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 12,135 |
| May 22, 2025 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | -1.40% | 11,260 |
| May 21, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 20,427 |
| May 20, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 6,758 |
| May 19, 2025 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | -1.97% | 6,142 |
| May 16, 2025 | 1.44 | 1.53 | 1.43 | 1.52 | 1.52 | 6.29% | 21,884 |
| May 15, 2025 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -4.03% | 2,069 |
| May 14, 2025 | 1.49 | 1.54 | 1.49 | 1.49 | 1.49 | -0.67% | 15,272 |
| May 13, 2025 | 1.53 | 1.53 | 1.46 | 1.50 | 1.50 | - | 13,581 |
| May 12, 2025 | 1.52 | 1.54 | 1.48 | 1.50 | 1.50 | 1.01% | 61,007 |
| May 9, 2025 | 1.45 | 1.51 | 1.37 | 1.49 | 1.49 | -0.20% | 13,416 |
| May 8, 2025 | 1.48 | 1.52 | 1.46 | 1.49 | 1.49 | -0.13% | 64,443 |
| May 7, 2025 | 1.42 | 1.51 | 1.38 | 1.49 | 1.49 | 5.75% | 187,606 |
| May 6, 2025 | 1.29 | 1.41 | 1.23 | 1.41 | 1.41 | 7.97% | 37,587 |
| May 5, 2025 | 1.43 | 1.44 | 1.30 | 1.31 | 1.31 | -9.94% | 17,966 |
| May 2, 2025 | 1.25 | 1.48 | 1.25 | 1.45 | 1.45 | 19.75% | 160,639 |
| May 1, 2025 | 1.16 | 1.22 | 1.14 | 1.21 | 1.21 | 3.86% | 29,588 |
| Apr 30, 2025 | 1.01 | 1.18 | 1.01 | 1.17 | 1.17 | 10.95% | 137,393 |
| Apr 29, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | -0.94% | 16,207 |
| Apr 28, 2025 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -2.30% | 26,574 |
| Apr 25, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.46% | 5,633 |
| Apr 24, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 17,236 |
| Apr 23, 2025 | 1.07 | 1.09 | 1.04 | 1.09 | 1.09 | 1.87% | 34,876 |
| Apr 22, 2025 | 1.12 | 1.12 | 1.04 | 1.07 | 1.07 | 5.63% | 34,571 |
| Apr 21, 2025 | 1.15 | 1.16 | 1.01 | 1.01 | 1.01 | -11.91% | 18,285 |
| Apr 17, 2025 | 1.18 | 1.26 | 1.10 | 1.15 | 1.15 | -5.74% | 36,815 |