Cheer Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.07	2.68	1.95	2.59	2.59	25.12%	436,345
May 29, 2026	2.06	2.15	1.99	2.07	2.07	-1.43%	68,863
May 28, 2026	2.16	2.24	2.00	2.10	2.10	-6.67%	88,602
May 27, 2026	1.96	2.28	1.89	2.25	2.25	14.21%	345,478
May 26, 2026	1.85	2.07	1.85	1.97	1.97	8.84%	92,483
May 22, 2026	1.81	1.83	1.70	1.81	1.81	0.56%	32,566
May 21, 2026	1.72	1.80	1.69	1.80	1.80	1.12%	26,584
May 20, 2026	1.69	1.78	1.65	1.78	1.78	2.30%	42,962
May 19, 2026	1.98	1.98	1.70	1.74	1.74	-10.31%	48,971
May 18, 2026	1.83	1.97	1.81	1.94	1.94	11.49%	108,095
May 15, 2026	1.77	1.87	1.68	1.74	1.74	-10.31%	84,903
May 14, 2026	1.57	2.06	1.56	1.94	1.94	25.57%	294,449
May 13, 2026	1.55	1.57	1.53	1.55	1.55	0.32%	14,876
May 12, 2026	1.60	1.61	1.54	1.54	1.54	-6.67%	12,525
May 11, 2026	1.75	1.76	1.62	1.65	1.65	-5.71%	31,386
May 8, 2026	1.75	1.80	1.75	1.75	1.75	-3.31%	18,953
May 7, 2026	1.79	1.95	1.74	1.81	1.81	0.56%	49,821
May 6, 2026	1.67	1.87	1.65	1.80	1.80	4.94%	37,263
May 5, 2026	1.76	1.78	1.67	1.72	1.72	-4.71%	29,587
May 4, 2026	1.88	1.90	1.80	1.80	1.80	-2.17%	39,000
May 1, 2026	1.92	1.92	1.75	1.84	1.84	-2.13%	19,937
Apr 30, 2026	1.71	1.96	1.70	1.88	1.88	12.57%	81,002
Apr 29, 2026	1.61	1.70	1.60	1.67	1.67	0.04%	26,861
Apr 28, 2026	1.65	1.69	1.62	1.67	1.67	-0.04%	10,593
Apr 27, 2026	1.73	1.73	1.60	1.67	1.67	-	19,199
Apr 24, 2026	1.74	1.74	1.65	1.67	1.67	-3.47%	33,740
Apr 23, 2026	1.91	1.94	1.69	1.73	1.73	-9.42%	46,818
Apr 22, 2026	1.70	1.92	1.68	1.91	1.91	15.76%	82,908
Apr 21, 2026	1.70	1.70	1.61	1.65	1.65	-2.37%	25,682
Apr 20, 2026	1.71	1.75	1.68	1.69	1.69	-1.17%	24,792
Apr 17, 2026	1.64	1.74	1.59	1.71	1.71	7.55%	59,635
Apr 16, 2026	1.52	1.64	1.51	1.59	1.59	2.58%	39,212
Apr 15, 2026	1.54	1.58	1.47	1.55	1.55	1.31%	40,104
Apr 14, 2026	1.54	1.66	1.48	1.53	1.53	-7.27%	160,516
Apr 13, 2026	1.54	1.66	1.43	1.65	1.65	4.01%	54,211
Apr 10, 2026	1.63	1.70	1.55	1.59	1.59	-7.77%	56,037
Apr 9, 2026	2.27	2.28	1.25	1.72	1.72	-25.54%	320,347
Apr 8, 2026	2.34	2.39	2.29	2.31	2.31	-1.28%	39,459
Apr 7, 2026	2.55	2.71	2.20	2.34	2.34	-	61,701
Apr 6, 2026	2.31	2.40	2.31	2.34	2.34	-1.89%	30,498
Apr 2, 2026	2.47	2.58	2.19	2.39	2.39	-7.56%	42,412
Apr 1, 2026	2.70	2.71	2.55	2.58	2.58	-2.96%	9,659
Mar 31, 2026	2.46	2.70	2.40	2.66	2.66	9.54%	36,606
Mar 30, 2026	2.53	2.64	2.41	2.43	2.43	-1.56%	8,405
Mar 27, 2026	2.46	2.55	2.41	2.47	2.47	-1.89%	8,732
Mar 26, 2026	2.70	2.79	2.42	2.51	2.51	-6.97%	27,097
Mar 25, 2026	2.70	2.81	2.64	2.70	2.70	-0.07%	18,541
Mar 24, 2026	2.75	2.79	2.70	2.70	2.70	-0.06%	14,162
Mar 23, 2026	2.77	2.79	2.64	2.71	2.70	2.42%	12,708
Mar 20, 2026	2.70	2.84	2.64	2.64	2.64	-3.29%	12,183