Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
1.040
0.00 (0.00%)
Mar 13, 2026, 11:20 AM EDT - Market open
Cheer Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | - | - | 5,382 |
| Mar 12, 2026 | 1.02 | 1.10 | 1.00 | 1.04 | 1.04 | - | 50,702 |
| Mar 11, 2026 | 1.02 | 1.08 | 0.99 | 1.04 | 1.04 | - | 78,450 |
| Mar 10, 2026 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | -3.70% | 77,125 |
| Mar 9, 2026 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -1.82% | 70,304 |
| Mar 6, 2026 | 1.10 | 1.18 | 1.10 | 1.10 | 1.10 | -4.35% | 51,773 |
| Mar 5, 2026 | 1.17 | 1.18 | 1.11 | 1.15 | 1.15 | -1.71% | 76,957 |
| Mar 4, 2026 | 1.17 | 1.27 | 1.17 | 1.17 | 1.17 | -3.31% | 63,014 |
| Mar 3, 2026 | 1.24 | 1.25 | 1.16 | 1.21 | 1.21 | -3.97% | 90,098 |
| Mar 2, 2026 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | -0.79% | 49,704 |
| Feb 27, 2026 | 1.30 | 1.35 | 1.23 | 1.27 | 1.27 | -5.93% | 44,828 |
| Feb 26, 2026 | 1.34 | 1.39 | 1.31 | 1.35 | 1.35 | 0.75% | 46,578 |
| Feb 25, 2026 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 63,235 |
| Feb 24, 2026 | 1.30 | 1.41 | 1.30 | 1.37 | 1.37 | 3.01% | 22,958 |
| Feb 23, 2026 | 1.41 | 1.43 | 1.28 | 1.33 | 1.33 | -7.64% | 54,668 |
| Feb 20, 2026 | 1.49 | 1.53 | 1.44 | 1.44 | 1.44 | -2.70% | 67,781 |
| Feb 19, 2026 | 1.51 | 1.59 | 1.41 | 1.48 | 1.48 | 1.37% | 86,890 |
| Feb 18, 2026 | 1.37 | 1.62 | 1.34 | 1.46 | 1.46 | 6.57% | 195,015 |
| Feb 17, 2026 | 1.44 | 1.48 | 1.34 | 1.37 | 1.37 | -5.52% | 30,363 |
| Feb 13, 2026 | 1.34 | 1.54 | 1.34 | 1.45 | 1.45 | 5.07% | 54,015 |
| Feb 12, 2026 | 1.36 | 1.45 | 1.34 | 1.38 | 1.38 | 1.47% | 88,187 |
| Feb 11, 2026 | 1.44 | 1.44 | 1.33 | 1.36 | 1.36 | -2.86% | 99,479 |
| Feb 10, 2026 | 1.32 | 1.51 | 1.32 | 1.40 | 1.40 | 6.06% | 138,935 |
| Feb 9, 2026 | 1.31 | 1.39 | 1.24 | 1.32 | 1.32 | 8.20% | 234,966 |
| Feb 6, 2026 | 1.15 | 1.24 | 1.15 | 1.22 | 1.22 | 6.09% | 82,299 |
| Feb 5, 2026 | 1.23 | 1.26 | 1.15 | 1.15 | 1.15 | -8.00% | 248,079 |
| Feb 4, 2026 | 1.25 | 1.35 | 1.21 | 1.25 | 1.25 | 2.46% | 117,785 |
| Feb 3, 2026 | 1.24 | 1.29 | 1.18 | 1.22 | 1.22 | -3.17% | 90,821 |
| Feb 2, 2026 | 1.33 | 1.38 | 1.25 | 1.26 | 1.26 | -5.26% | 138,624 |
| Jan 30, 2026 | 1.33 | 1.56 | 1.31 | 1.33 | 1.33 | -8.28% | 262,423 |
| Jan 29, 2026 | 1.48 | 1.54 | 1.40 | 1.45 | 1.45 | -0.68% | 104,681 |
| Jan 28, 2026 | 1.44 | 1.50 | 1.42 | 1.46 | 1.46 | 0.69% | 72,330 |
| Jan 27, 2026 | 1.52 | 1.52 | 1.42 | 1.45 | 1.45 | -4.61% | 58,655 |
| Jan 26, 2026 | 1.54 | 1.63 | 1.52 | 1.52 | 1.52 | 2.70% | 101,405 |
| Jan 23, 2026 | 1.56 | 1.59 | 1.48 | 1.48 | 1.48 | -5.73% | 116,587 |
| Jan 22, 2026 | 1.53 | 1.65 | 1.53 | 1.57 | 1.57 | 2.61% | 66,336 |
| Jan 21, 2026 | 1.55 | 1.65 | 1.53 | 1.53 | 1.53 | -0.65% | 162,099 |
| 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% | 142,490 |
| Jan 15, 2026 | 1.82 | 1.82 | 1.60 | 1.60 | 1.60 | -10.61% | 140,994 |
| Jan 14, 2026 | 1.78 | 1.98 | 1.77 | 1.79 | 1.79 | -0.56% | 194,348 |
| Jan 13, 2026 | 1.80 | 1.85 | 1.68 | 1.80 | 1.80 | - | 160,720 |
| Jan 12, 2026 | 1.60 | 1.84 | 1.58 | 1.80 | 1.80 | 12.50% | 210,238 |
| Jan 9, 2026 | 1.57 | 1.64 | 1.48 | 1.60 | 1.60 | 1.27% | 122,716 |
| Jan 8, 2026 | 1.40 | 1.65 | 1.39 | 1.58 | 1.58 | 13.67% | 226,497 |
| Jan 7, 2026 | 1.43 | 1.46 | 1.36 | 1.39 | 1.39 | -2.80% | 155,802 |
| Jan 6, 2026 | 1.31 | 1.46 | 1.30 | 1.43 | 1.43 | 9.16% | 201,943 |
| Jan 5, 2026 | 1.36 | 1.39 | 1.30 | 1.31 | 1.31 | -8.39% | 221,420 |
| 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 |