Skip to main content
logo
Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
1.920
+0.080 (4.35%)
At close: Jul 10, 2026, 4:00 PM EDT
1.840
-0.080 (-4.17%)
After-hours: Jul 10, 2026, 7:59 PM EDT

Cheer Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20261.882.071.881.921.924.35%125,728
Jul 9, 20261.871.981.801.841.842.22%52,688
Jul 8, 20261.841.871.771.801.80-2.70%57,661
Jul 7, 20262.032.091.851.851.85-6.57%18,113
Jul 6, 20261.972.181.931.981.98-15,687
Jul 2, 20262.092.201.951.981.98-1.98%95,526
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
May 19, 20261.981.981.701.741.74-10.31%53,993
May 18, 20261.831.971.811.941.9411.49%109,527
May 15, 20261.771.871.681.741.74-10.31%84,903
May 14, 20261.572.061.561.941.9425.57%294,449
May 13, 20261.551.571.531.551.550.32%14,876
May 12, 20261.601.611.541.541.54-6.67%12,525
May 11, 20261.751.761.621.651.65-5.71%31,386
May 8, 20261.751.801.751.751.75-3.31%18,953
May 7, 20261.791.951.741.811.810.56%49,821
May 6, 20261.671.871.651.801.804.94%37,263
May 5, 20261.761.781.671.721.72-4.71%29,587
May 4, 20261.881.901.801.801.80-2.17%39,000
May 1, 20261.921.921.751.841.84-2.13%19,937
Apr 30, 20261.711.961.701.881.8812.57%81,002
Apr 29, 20261.611.701.601.671.670.04%26,861