Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
1.945
+0.115 (6.28%)
Aug 21, 2026, 11:26 AM EDT - Market open
Cheer Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | - | 3.83% | 5,362 |
| Aug 20, 2026 | 1.81 | 1.85 | 1.75 | 1.83 | 1.83 | 2.23% | 28,492 |
| Aug 19, 2026 | 1.84 | 1.85 | 1.74 | 1.79 | 1.79 | -4.28% | 40,969 |
| Aug 18, 2026 | 1.86 | 1.88 | 1.83 | 1.87 | 1.87 | 1.08% | 27,716 |
| Aug 17, 2026 | 1.94 | 1.94 | 1.82 | 1.85 | 1.85 | -0.54% | 38,974 |
| Aug 14, 2026 | 1.90 | 1.93 | 1.86 | 1.86 | 1.86 | -1.59% | 9,802 |
| Aug 13, 2026 | 1.88 | 1.93 | 1.82 | 1.89 | 1.89 | 1.61% | 30,577 |
| Aug 12, 2026 | 1.88 | 1.95 | 1.86 | 1.86 | 1.86 | -4.12% | 39,396 |
| Aug 11, 2026 | 1.92 | 1.95 | 1.84 | 1.94 | 1.94 | -0.77% | 13,343 |
| Aug 10, 2026 | 1.84 | 1.99 | 1.81 | 1.96 | 1.96 | 6.25% | 60,828 |
| Aug 7, 2026 | 1.87 | 1.97 | 1.83 | 1.84 | 1.84 | -1.08% | 43,674 |
| Aug 6, 2026 | 1.81 | 2.02 | 1.81 | 1.86 | 1.86 | 3.33% | 53,897 |
| Aug 5, 2026 | 2.01 | 2.01 | 1.80 | 1.80 | 1.80 | -8.63% | 45,572 |
| Aug 4, 2026 | 1.92 | 2.04 | 1.90 | 1.97 | 1.97 | 5.91% | 19,675 |
| Aug 3, 2026 | 1.88 | 1.94 | 1.86 | 1.86 | 1.86 | -1.06% | 15,476 |
| Jul 31, 2026 | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | -3.09% | 23,837 |
| Jul 30, 2026 | 1.94 | 1.99 | 1.88 | 1.94 | 1.94 | 0.52% | 44,271 |
| Jul 29, 2026 | 1.89 | 1.99 | 1.89 | 1.93 | 1.93 | - | 40,268 |
| Jul 28, 2026 | 1.85 | 2.04 | 1.78 | 1.93 | 1.93 | 0.52% | 92,157 |
| Jul 27, 2026 | 2.02 | 2.02 | 1.87 | 1.92 | 1.92 | -2.54% | 38,872 |
| Jul 24, 2026 | 2.08 | 2.08 | 1.88 | 1.97 | 1.97 | -3.90% | 43,871 |
| Jul 23, 2026 | 1.97 | 2.25 | 1.91 | 2.05 | 2.05 | 5.13% | 111,229 |
| Jul 22, 2026 | 1.84 | 1.98 | 1.77 | 1.95 | 1.95 | -2.01% | 259,935 |
| Jul 21, 2026 | 1.96 | 2.18 | 1.78 | 1.99 | 1.99 | 16.37% | 333,835 |
| Jul 20, 2026 | 1.85 | 1.86 | 1.69 | 1.71 | 1.71 | -6.04% | 30,804 |
| Jul 17, 2026 | 1.81 | 1.87 | 1.80 | 1.82 | 1.82 | -1.89% | 25,134 |
| Jul 16, 2026 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | -2.88% | 11,896 |
| Jul 15, 2026 | 1.81 | 1.95 | 1.80 | 1.91 | 1.91 | 3.24% | 13,369 |
| Jul 14, 2026 | 1.89 | 1.91 | 1.82 | 1.85 | 1.85 | -1.60% | 32,064 |
| Jul 13, 2026 | 1.89 | 1.95 | 1.86 | 1.88 | 1.88 | -2.08% | 27,576 |
| Jul 10, 2026 | 1.88 | 2.07 | 1.88 | 1.92 | 1.92 | 4.35% | 134,204 |
| Jul 9, 2026 | 1.87 | 1.98 | 1.80 | 1.84 | 1.84 | 2.22% | 55,435 |
| Jul 8, 2026 | 1.84 | 1.87 | 1.77 | 1.80 | 1.80 | -2.70% | 61,021 |
| Jul 7, 2026 | 2.03 | 2.09 | 1.85 | 1.85 | 1.85 | -6.57% | 18,164 |
| Jul 6, 2026 | 1.97 | 2.18 | 1.93 | 1.98 | 1.98 | - | 16,276 |
| Jul 2, 2026 | 2.09 | 2.20 | 1.95 | 1.98 | 1.98 | -1.98% | 95,623 |
| Jul 1, 2026 | 1.88 | 2.06 | 1.87 | 2.02 | 2.02 | 11.60% | 77,765 |
| Jun 30, 2026 | 1.82 | 1.97 | 1.79 | 1.81 | 1.81 | -4.74% | 50,255 |
| Jun 29, 2026 | 1.83 | 2.06 | 1.83 | 1.90 | 1.90 | -2.06% | 91,514 |
| Jun 26, 2026 | 1.72 | 1.94 | 1.69 | 1.94 | 1.94 | 10.86% | 308,994 |
| Jun 25, 2026 | 1.94 | 2.04 | 1.75 | 1.75 | 1.75 | -10.71% | 28,206 |
| Jun 24, 2026 | 1.97 | 2.01 | 1.88 | 1.96 | 1.96 | -2.97% | 51,972 |
| Jun 23, 2026 | 1.90 | 2.10 | 1.90 | 2.02 | 2.02 | 2.54% | 28,851 |
| Jun 22, 2026 | 1.90 | 2.02 | 1.85 | 1.97 | 1.97 | -4.37% | 95,336 |
| Jun 18, 2026 | 2.00 | 2.20 | 1.98 | 2.06 | 2.06 | -0.48% | 150,453 |
| Jun 17, 2026 | 1.97 | 2.32 | 1.90 | 2.07 | 2.07 | 5.88% | 2,943,147 |
| Jun 16, 2026 | 2.01 | 2.01 | 1.87 | 1.96 | 1.96 | -2.25% | 69,733 |
| Jun 15, 2026 | 2.06 | 2.18 | 1.93 | 2.00 | 2.00 | 4.17% | 69,474 |
| Jun 12, 2026 | 2.10 | 2.10 | 1.87 | 1.92 | 1.92 | -10.28% | 73,919 |
| Jun 11, 2026 | 2.00 | 2.29 | 1.95 | 2.14 | 2.14 | 7.54% | 204,297 |