Cheer Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	1.60	1.61	1.54	1.56	-	-5.76%	11,808
May 11, 2026	1.75	1.76	1.62	1.65	1.65	-5.71%	31,023
May 8, 2026	1.75	1.80	1.75	1.75	1.75	-3.31%	18,382
May 7, 2026	1.79	1.95	1.74	1.81	1.81	0.56%	49,793
May 6, 2026	1.67	1.87	1.65	1.80	1.80	4.96%	37,071
May 5, 2026	1.76	1.78	1.67	1.72	1.72	-4.72%	29,293
May 4, 2026	1.88	1.90	1.80	1.80	1.80	-2.17%	38,290
May 1, 2026	1.92	1.92	1.75	1.84	1.84	-2.13%	18,185
Apr 30, 2026	1.71	1.96	1.70	1.88	1.88	12.57%	79,390
Apr 29, 2026	1.61	1.70	1.60	1.67	1.67	0.06%	26,803
Apr 28, 2026	1.65	1.69	1.62	1.67	1.67	-0.06%	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	4.04%	54,211
Apr 10, 2026	1.63	1.70	1.55	1.59	1.59	-7.79%	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	-2.97%	9,659
Mar 31, 2026	2.46	2.70	2.40	2.66	2.66	9.56%	36,606
Mar 30, 2026	2.53	2.64	2.41	2.43	2.43	-1.54%	8,405
Mar 27, 2026	2.46	2.55	2.41	2.47	2.47	-1.91%	8,732
Mar 26, 2026	2.70	2.79	2.42	2.51	2.51	-6.96%	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	-0.07%	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	-3.26%	12,183
Mar 19, 2026	2.99	2.99	2.72	2.73	2.73	-10.78%	24,712
Mar 18, 2026	2.85	3.14	2.65	3.06	3.06	3.03%	56,148
Mar 17, 2026	2.94	3.06	2.85	2.97	2.97	0.95%	31,494
Mar 16, 2026	2.97	3.09	2.85	2.94	2.94	-0.94%	30,020
Mar 13, 2026	3.27	3.27	2.97	2.97	2.97	-4.81%	9,323
Mar 12, 2026	3.06	3.30	3.00	3.12	3.12	-	18,253
Mar 11, 2026	3.06	3.24	2.96	3.12	3.12	-	26,202
Mar 10, 2026	3.25	3.30	3.12	3.12	3.12	-3.70%	27,317
Mar 9, 2026	3.36	3.39	3.21	3.24	3.24	-1.82%	23,443
Mar 6, 2026	3.30	3.53	3.30	3.30	3.30	-4.35%	17,505
Mar 5, 2026	3.51	3.54	3.33	3.45	3.45	-1.71%	29,607
Mar 4, 2026	3.51	3.81	3.51	3.51	3.51	-3.31%	24,137
Mar 3, 2026	3.72	3.74	3.48	3.63	3.63	-3.97%	33,822