Skip to main content
logo
Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
1.880
-0.060 (-3.09%)
Jul 31, 2026, 4:00 PM EDT - Market closed

Cheer Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20261.951.951.861.881.88-3.09%23,837
Jul 30, 20261.941.991.881.941.940.52%44,271
Jul 29, 20261.891.991.891.931.93-40,268
Jul 28, 20261.852.041.781.931.930.52%92,157
Jul 27, 20262.022.021.871.921.92-2.54%38,872
Jul 24, 20262.082.081.881.971.97-3.90%43,871
Jul 23, 20261.972.251.912.052.055.13%111,229
Jul 22, 20261.841.981.771.951.95-2.01%259,935
Jul 21, 20261.962.181.781.991.9916.37%333,835
Jul 20, 20261.851.861.691.711.71-6.04%30,804
Jul 17, 20261.811.871.801.821.82-1.89%25,134
Jul 16, 20261.861.891.841.861.86-2.88%11,896
Jul 15, 20261.811.951.801.911.913.24%13,369
Jul 14, 20261.891.911.821.851.85-1.60%32,064
Jul 13, 20261.891.951.861.881.88-2.08%27,576
Jul 10, 20261.882.071.881.921.924.35%134,204
Jul 9, 20261.871.981.801.841.842.22%55,435
Jul 8, 20261.841.871.771.801.80-2.70%61,021
Jul 7, 20262.032.091.851.851.85-6.57%18,164
Jul 6, 20261.972.181.931.981.98-16,276
Jul 2, 20262.092.201.951.981.98-1.98%95,623
Jul 1, 20261.882.061.872.022.0211.60%77,765
Jun 30, 20261.821.971.791.811.81-4.74%50,255
Jun 29, 20261.832.061.831.901.90-2.06%91,514
Jun 26, 20261.721.941.691.941.9410.86%308,994
Jun 25, 20261.942.041.751.751.75-10.71%28,206
Jun 24, 20261.972.011.881.961.96-2.97%51,972
Jun 23, 20261.902.101.902.022.022.54%28,851
Jun 22, 20261.902.021.851.971.97-4.37%95,336
Jun 18, 20262.002.201.982.062.06-0.48%150,453
Jun 17, 20261.972.321.902.072.075.88%2,943,147
Jun 16, 20262.012.011.871.961.96-2.25%69,733
Jun 15, 20262.062.181.932.002.004.17%69,474
Jun 12, 20262.102.101.871.921.92-10.28%73,919
Jun 11, 20262.002.291.952.142.147.54%204,297
Jun 10, 20261.932.231.871.991.992.58%1,822,532
Jun 9, 20262.012.091.811.941.94-5.83%163,412
Jun 8, 20262.172.401.952.062.06-8.85%532,415
Jun 5, 20262.412.572.172.262.26-8.50%65,708
Jun 4, 20262.802.922.422.472.47-12.72%199,730
Jun 3, 20262.782.832.592.832.832.54%93,643
Jun 2, 20262.622.952.602.762.766.56%251,104
Jun 1, 20262.072.681.952.592.5925.12%447,405
May 29, 20262.062.151.992.072.07-1.43%72,984
May 28, 20262.162.242.002.102.10-6.67%90,413
May 27, 20261.962.281.892.252.2514.21%374,435
May 26, 20261.852.071.851.971.978.84%475,597
May 22, 20261.811.831.701.811.810.56%261,654
May 21, 20261.721.801.691.801.801.12%31,104
May 20, 20261.691.781.651.781.782.30%47,849