Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
1.630
-0.040 (-2.40%)
At close: Sep 30, 2026, 4:00 PM EDT
1.530
-0.100 (-6.13%)
After-hours: Sep 30, 2026, 7:30 PM EDT
Cheer Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.57 | 1.65 | 1.55 | 1.63 | 1.63 | -2.40% | 2,545 |
| Sep 29, 2026 | 1.74 | 1.74 | 1.60 | 1.67 | 1.67 | 2.14% | 4,690 |
| Sep 28, 2026 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | -1.51% | 8,245 |
| Sep 25, 2026 | 1.64 | 1.75 | 1.61 | 1.66 | 1.66 | 3.75% | 27,984 |
| Sep 24, 2026 | 1.50 | 1.63 | 1.50 | 1.60 | 1.60 | 1.91% | 43,381 |
| Sep 23, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | - | 33,460 |
| Sep 22, 2026 | 1.59 | 1.68 | 1.53 | 1.57 | 1.57 | -0.63% | 17,039 |
| Sep 21, 2026 | 1.54 | 1.65 | 1.51 | 1.58 | 1.58 | 1.28% | 31,898 |
| Sep 18, 2026 | 1.60 | 1.65 | 1.55 | 1.56 | 1.56 | -3.11% | 15,215 |
| Sep 17, 2026 | 1.56 | 1.64 | 1.48 | 1.61 | 1.61 | 4.89% | 13,581 |
| Sep 16, 2026 | 1.56 | 1.61 | 1.50 | 1.54 | 1.54 | -4.06% | 21,179 |
| Sep 15, 2026 | 1.59 | 1.66 | 1.56 | 1.60 | 1.60 | -1.84% | 8,159 |
| Sep 14, 2026 | 1.63 | 1.66 | 1.55 | 1.63 | 1.63 | 0.62% | 16,002 |
| Sep 11, 2026 | 1.70 | 1.76 | 1.62 | 1.62 | 1.62 | -2.99% | 22,797 |
| Sep 10, 2026 | 1.77 | 1.78 | 1.64 | 1.67 | 1.67 | -5.11% | 19,372 |
| Sep 9, 2026 | 1.80 | 1.82 | 1.74 | 1.76 | 1.76 | -1.12% | 18,672 |
| Sep 8, 2026 | 1.76 | 1.81 | 1.74 | 1.78 | 1.78 | - | 4,197 |
| Sep 4, 2026 | 1.78 | 1.84 | 1.72 | 1.78 | 1.78 | -2.20% | 33,813 |
| Sep 3, 2026 | 1.78 | 1.86 | 1.77 | 1.82 | 1.82 | 2.82% | 54,927 |
| Sep 2, 2026 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | - | 4,695 |
| Sep 1, 2026 | 1.75 | 1.79 | 1.69 | 1.77 | 1.77 | 1.14% | 27,562 |
| Aug 31, 2026 | 1.76 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 14,990 |
| Aug 28, 2026 | 1.79 | 1.84 | 1.77 | 1.80 | 1.80 | -1.10% | 47,590 |
| Aug 27, 2026 | 1.78 | 1.87 | 1.78 | 1.82 | 1.82 | 0.55% | 19,592 |
| Aug 26, 2026 | 1.89 | 1.89 | 1.78 | 1.81 | 1.81 | -1.09% | 51,033 |
| Aug 25, 2026 | 1.87 | 1.93 | 1.80 | 1.83 | 1.83 | -2.66% | 26,194 |
| Aug 24, 2026 | 1.90 | 1.98 | 1.86 | 1.88 | 1.88 | -2.59% | 41,538 |
| Aug 21, 2026 | 1.87 | 2.05 | 1.86 | 1.93 | 1.93 | 5.46% | 96,202 |
| Aug 20, 2026 | 1.81 | 1.85 | 1.75 | 1.83 | 1.83 | 2.23% | 28,573 |
| Aug 19, 2026 | 1.84 | 1.85 | 1.74 | 1.79 | 1.79 | -4.28% | 41,626 |
| Aug 18, 2026 | 1.86 | 1.88 | 1.83 | 1.87 | 1.87 | 1.08% | 27,732 |
| Aug 17, 2026 | 1.94 | 1.94 | 1.82 | 1.85 | 1.85 | -0.54% | 39,560 |
| Aug 14, 2026 | 1.90 | 1.93 | 1.86 | 1.86 | 1.86 | -1.59% | 9,883 |
| Aug 13, 2026 | 1.88 | 1.93 | 1.82 | 1.89 | 1.89 | 1.61% | 30,691 |
| Aug 12, 2026 | 1.88 | 1.95 | 1.86 | 1.86 | 1.86 | -4.12% | 39,708 |
| Aug 11, 2026 | 1.92 | 1.95 | 1.84 | 1.94 | 1.94 | -0.77% | 13,351 |
| Aug 10, 2026 | 1.84 | 1.99 | 1.81 | 1.96 | 1.96 | 6.25% | 61,913 |
| Aug 7, 2026 | 1.87 | 1.97 | 1.83 | 1.84 | 1.84 | -1.08% | 54,421 |
| Aug 6, 2026 | 1.81 | 2.02 | 1.81 | 1.86 | 1.86 | 3.33% | 54,001 |
| Aug 5, 2026 | 2.01 | 2.01 | 1.80 | 1.80 | 1.80 | -8.63% | 46,363 |
| Aug 4, 2026 | 1.92 | 2.04 | 1.90 | 1.97 | 1.97 | 5.91% | 19,841 |
| Aug 3, 2026 | 1.88 | 1.94 | 1.86 | 1.86 | 1.86 | -1.06% | 15,711 |
| Jul 31, 2026 | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | -3.09% | 29,177 |
| Jul 30, 2026 | 1.94 | 1.99 | 1.88 | 1.94 | 1.94 | 0.52% | 44,737 |
| Jul 29, 2026 | 1.89 | 1.99 | 1.89 | 1.93 | 1.93 | - | 40,588 |
| Jul 28, 2026 | 1.85 | 2.04 | 1.78 | 1.93 | 1.93 | 0.52% | 95,580 |
| Jul 27, 2026 | 2.02 | 2.02 | 1.87 | 1.92 | 1.92 | -2.54% | 42,721 |
| Jul 24, 2026 | 2.08 | 2.08 | 1.88 | 1.97 | 1.97 | -3.90% | 48,352 |
| 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 |