Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
0.6916
+0.0116 (1.71%)
At close: Sep 5, 2025, 4:00 PM
0.7216
+0.0300 (4.34%)
After-hours: Sep 5, 2025, 7:59 PM EDT
Cheer Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.15 | 1.16 | 1.09 | 1.14 | 1.14 | -0.87% | 41,466 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 21,603 |
| Aug 26, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 4,692 |
| Aug 25, 2025 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 59,541 |
| Aug 22, 2025 | 1.12 | 1.25 | 1.12 | 1.18 | 1.18 | 5.36% | 157,658 |
| Aug 21, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.71% | 32,287 |
| Aug 20, 2025 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 0.71% | 42,276 |
| Aug 19, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.09% | 43,065 |
| Aug 18, 2025 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | 0.99% | 75,569 |
| Aug 15, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -2.20% | 56,589 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.13 | 1.14 | 1.14 | -6.97% | 24,058 |
| Aug 13, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 4.72% | 51,226 |
| Aug 12, 2025 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 4.02% | 29,160 |
| Aug 11, 2025 | 1.08 | 1.24 | 1.08 | 1.12 | 1.12 | -4.27% | 176,879 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.15 | 1.17 | 1.17 | -30.97% | 602,596 |
| Aug 7, 2025 | 1.80 | 1.80 | 1.68 | 1.70 | 1.70 | -3.69% | 68,602 |
| Aug 6, 2025 | 1.84 | 1.84 | 1.74 | 1.76 | 1.76 | -3.83% | 23,758 |
| Aug 5, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | -0.71% | 9,754 |
| Aug 4, 2025 | 1.85 | 1.88 | 1.80 | 1.84 | 1.84 | 0.16% | 12,181 |
| Aug 1, 2025 | 1.88 | 1.90 | 1.83 | 1.84 | 1.84 | -5.15% | 16,602 |
| Jul 31, 2025 | 1.81 | 2.03 | 1.81 | 1.94 | 1.94 | 2.11% | 77,804 |
| Jul 30, 2025 | 1.72 | 1.91 | 1.66 | 1.90 | 1.90 | 9.20% | 99,189 |
| Jul 29, 2025 | 1.76 | 1.81 | 1.66 | 1.74 | 1.74 | -2.25% | 41,861 |
| Jul 28, 2025 | 1.90 | 1.90 | 1.69 | 1.78 | 1.78 | -5.82% | 108,255 |
| Jul 25, 2025 | 1.93 | 2.09 | 1.89 | 1.89 | 1.89 | -5.03% | 77,686 |
| Jul 24, 2025 | 1.95 | 2.02 | 1.81 | 1.99 | 1.99 | 0.05% | 171,844 |
| Jul 23, 2025 | 1.68 | 1.99 | 1.64 | 1.99 | 1.99 | 18.75% | 231,888 |
| Jul 22, 2025 | 1.55 | 1.68 | 1.54 | 1.68 | 1.68 | 9.12% | 82,044 |
| Jul 21, 2025 | 1.54 | 1.54 | 1.44 | 1.54 | 1.54 | 0.99% | 72,990 |
| Jul 18, 2025 | 1.53 | 1.55 | 1.48 | 1.52 | 1.52 | 0.66% | 40,852 |
| Jul 17, 2025 | 1.45 | 1.52 | 1.43 | 1.51 | 1.51 | 3.92% | 164,234 |
| Jul 16, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -1.82% | 18,504 |
| Jul 15, 2025 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | - | 45,334 |
| Jul 14, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | 0.89% | 35,249 |
| Jul 11, 2025 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | -0.88% | 20,036 |
| Jul 10, 2025 | 1.61 | 1.62 | 1.46 | 1.48 | 1.48 | -6.68% | 147,243 |
| Jul 9, 2025 | 1.57 | 1.62 | 1.57 | 1.59 | 1.59 | 1.34% | 9,418 |
| Jul 8, 2025 | 1.55 | 1.57 | 1.51 | 1.57 | 1.57 | 3.64% | 9,274 |
| Jul 7, 2025 | 1.62 | 1.62 | 1.50 | 1.51 | 1.51 | -7.08% | 22,871 |
| Jul 3, 2025 | 1.71 | 1.71 | 1.60 | 1.63 | 1.63 | -4.97% | 29,152 |
| Jul 2, 2025 | 1.47 | 1.75 | 1.47 | 1.71 | 1.71 | 15.54% | 181,095 |
| Jul 1, 2025 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | 1.37% | 21,212 |
| 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 |