Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
2.625
-0.055 (-2.05%)
Nov 21, 2024, 11:08 AM EST - Market open
Cheer Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.62 | 2.69 | 2.51 | 2.60 | 2.60 | -0.76% | 6,717 |
| Nov 19, 2024 | 2.60 | 2.62 | 2.59 | 2.62 | 2.62 | -1.13% | 1,229 |
| Nov 18, 2024 | 2.64 | 2.72 | 2.62 | 2.65 | 2.65 | 1.15% | 3,629 |
| Nov 15, 2024 | 2.68 | 2.76 | 2.61 | 2.62 | 2.62 | -2.24% | 9,835 |
| Nov 14, 2024 | 2.68 | 2.68 | 2.67 | 2.68 | 2.68 | -1.83% | 1,020 |
| Nov 13, 2024 | 2.68 | 2.77 | 2.68 | 2.73 | 2.73 | 2.25% | 999 |
| Nov 12, 2024 | 2.71 | 2.71 | 2.67 | 2.67 | 2.67 | -1.48% | 2,189 |
| Nov 11, 2024 | 2.68 | 2.75 | 2.68 | 2.71 | 2.71 | 0.37% | 6,002 |
| Nov 8, 2024 | 2.86 | 2.86 | 2.66 | 2.70 | 2.70 | -1.82% | 4,676 |
| Nov 7, 2024 | 2.77 | 2.78 | 2.75 | 2.75 | 2.75 | - | 1,303 |
| Nov 6, 2024 | 2.84 | 2.84 | 2.68 | 2.75 | 2.75 | 3.00% | 12,772 |
| Nov 5, 2024 | 2.59 | 2.78 | 2.59 | 2.67 | 2.67 | -4.30% | 7,732 |
| Nov 4, 2024 | 2.77 | 2.82 | 2.59 | 2.79 | 2.79 | 0.72% | 8,053 |
| Nov 1, 2024 | 2.81 | 2.84 | 2.77 | 2.77 | 2.77 | -3.82% | 5,241 |
| Oct 31, 2024 | 2.81 | 2.88 | 2.81 | 2.88 | 2.88 | 1.95% | 6,417 |
| Oct 30, 2024 | 2.87 | 2.87 | 2.82 | 2.83 | 2.83 | -1.91% | 1,125 |
| Oct 29, 2024 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -2.21% | 4,225 |
| Oct 28, 2024 | 3.03 | 3.03 | 2.81 | 2.95 | 2.95 | -2.16% | 27,251 |
| Oct 25, 2024 | 3.08 | 3.08 | 3.01 | 3.01 | 3.01 | -0.99% | 6,586 |
| Oct 24, 2024 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | 0.83% | 6,298 |
| Oct 23, 2024 | 3.05 | 3.05 | 2.95 | 3.02 | 3.02 | -2.43% | 4,178 |
| Oct 22, 2024 | 2.98 | 3.10 | 2.98 | 3.09 | 3.09 | 4.75% | 15,177 |
| Oct 21, 2024 | 2.89 | 2.95 | 2.89 | 2.95 | 2.95 | 1.72% | 6,256 |
| Oct 18, 2024 | 2.87 | 2.94 | 2.87 | 2.90 | 2.90 | -0.34% | 1,618 |
| Oct 17, 2024 | 2.95 | 2.95 | 2.89 | 2.91 | 2.91 | -1.36% | 5,466 |
| Oct 16, 2024 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -1.34% | 6,583 |
| Oct 15, 2024 | 3.03 | 3.03 | 2.91 | 2.99 | 2.99 | -0.33% | 10,492 |
| Oct 14, 2024 | 2.79 | 3.03 | 2.79 | 3.00 | 3.00 | 6.76% | 15,542 |
| Oct 11, 2024 | 2.99 | 3.00 | 2.81 | 2.81 | 2.81 | -4.75% | 25,622 |
| Oct 10, 2024 | 2.83 | 3.02 | 2.83 | 2.95 | 2.95 | -1.34% | 8,470 |
| Oct 9, 2024 | 2.99 | 2.99 | 2.85 | 2.99 | 2.99 | -0.99% | 7,160 |
| Oct 8, 2024 | 2.98 | 3.08 | 2.85 | 3.02 | 3.02 | -7.08% | 33,691 |
| Oct 7, 2024 | 3.17 | 3.30 | 3.11 | 3.25 | 3.25 | 3.50% | 26,619 |
| Oct 4, 2024 | 3.03 | 3.20 | 2.97 | 3.14 | 3.14 | 4.67% | 25,594 |
| Oct 3, 2024 | 3.16 | 3.16 | 2.92 | 3.00 | 3.00 | -3.23% | 15,370 |
| Oct 2, 2024 | 3.00 | 3.10 | 2.92 | 3.10 | 3.10 | 5.80% | 32,511 |
| Oct 1, 2024 | 2.90 | 2.99 | 2.87 | 2.93 | 2.93 | 1.21% | 33,131 |
| Sep 30, 2024 | 2.90 | 2.96 | 2.89 | 2.90 | 2.90 | 0.87% | 20,155 |
| Sep 27, 2024 | 2.62 | 2.87 | 2.61 | 2.87 | 2.87 | 9.54% | 27,965 |
| Sep 26, 2024 | 2.57 | 2.62 | 2.57 | 2.62 | 2.62 | 2.75% | 5,460 |
| Sep 25, 2024 | 2.55 | 2.58 | 2.55 | 2.55 | 2.55 | 0.39% | 7,247 |
| Sep 24, 2024 | 2.58 | 2.58 | 2.52 | 2.54 | 2.54 | 2.42% | 7,375 |
| Sep 23, 2024 | 2.48 | 2.50 | 2.48 | 2.48 | 2.48 | 1.02% | 2,953 |
| Sep 20, 2024 | 2.50 | 2.53 | 2.44 | 2.46 | 2.46 | -1.21% | 4,540 |
| Sep 19, 2024 | 2.45 | 2.51 | 2.45 | 2.49 | 2.49 | 1.02% | 11,307 |
| Sep 18, 2024 | 2.42 | 2.46 | 2.36 | 2.46 | 2.46 | -0.65% | 6,841 |
| Sep 17, 2024 | 2.32 | 2.48 | 2.28 | 2.48 | 2.48 | 4.03% | 11,157 |
| Sep 16, 2024 | 2.44 | 2.44 | 2.28 | 2.38 | 2.38 | -1.24% | 9,769 |
| Sep 13, 2024 | 2.45 | 2.49 | 2.36 | 2.41 | 2.41 | -1.23% | 13,832 |
| Sep 12, 2024 | 2.35 | 2.49 | 2.35 | 2.44 | 2.44 | 3.83% | 4,089 |
| Sep 11, 2024 | 2.28 | 2.35 | 2.28 | 2.35 | 2.35 | 1.95% | 6,407 |