Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
1.290
-0.030 (-2.27%)
At close: Oct 20, 2026, 4:00 PM EDT
1.310
+0.020 (1.55%)
After-hours: Oct 20, 2026, 7:30 PM EDT
Cheer Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 13,161 |
| Oct 19, 2026 | 1.49 | 1.49 | 1.30 | 1.32 | 1.32 | -10.08% | 48,950 |
| Oct 16, 2026 | 1.53 | 1.57 | 1.39 | 1.47 | 1.47 | -5.30% | 53,255 |
| Oct 15, 2026 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | -5.49% | 24,826 |
| Oct 14, 2026 | 1.66 | 1.73 | 1.50 | 1.64 | 1.64 | -4.09% | 42,034 |
| Oct 13, 2026 | 1.52 | 1.76 | 1.52 | 1.71 | 1.71 | 12.50% | 97,137 |
| Oct 12, 2026 | 1.57 | 1.57 | 1.47 | 1.52 | 1.52 | 0.66% | 27,729 |
| Oct 9, 2026 | 1.57 | 1.64 | 1.48 | 1.51 | 1.51 | -3.82% | 67,320 |
| Oct 8, 2026 | 1.56 | 1.82 | 1.47 | 1.57 | 1.57 | 3.97% | 3,643,044 |
| Oct 7, 2026 | 1.52 | 1.56 | 1.48 | 1.51 | 1.51 | 2.72% | 23,983 |
| Oct 6, 2026 | 1.52 | 1.58 | 1.47 | 1.47 | 1.47 | -5.16% | 34,152 |
| Oct 5, 2026 | 1.61 | 1.62 | 1.50 | 1.55 | 1.55 | -6.06% | 9,094 |
| Oct 2, 2026 | 1.61 | 1.65 | 1.56 | 1.65 | 1.65 | 5.77% | 33,660 |
| Oct 1, 2026 | 1.58 | 1.64 | 1.47 | 1.56 | 1.56 | -4.29% | 17,951 |
| Sep 30, 2026 | 1.57 | 1.65 | 1.55 | 1.63 | 1.63 | -2.40% | 2,549 |
| Sep 29, 2026 | 1.74 | 1.74 | 1.60 | 1.67 | 1.67 | 2.14% | 4,692 |
| Sep 28, 2026 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | -1.51% | 10,230 |
| Sep 25, 2026 | 1.64 | 1.75 | 1.61 | 1.66 | 1.66 | 3.75% | 30,960 |
| Sep 24, 2026 | 1.50 | 1.63 | 1.50 | 1.60 | 1.60 | 1.91% | 44,028 |
| Sep 23, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | - | 272,565 |
| Sep 22, 2026 | 1.59 | 1.68 | 1.53 | 1.57 | 1.57 | -0.63% | 17,040 |
| Sep 21, 2026 | 1.54 | 1.65 | 1.51 | 1.58 | 1.58 | 1.28% | 31,912 |
| Sep 18, 2026 | 1.60 | 1.65 | 1.55 | 1.56 | 1.56 | -3.11% | 15,313 |
| Sep 17, 2026 | 1.56 | 1.64 | 1.48 | 1.61 | 1.61 | 4.89% | 20,426 |
| Sep 16, 2026 | 1.56 | 1.61 | 1.50 | 1.54 | 1.54 | -4.06% | 21,485 |
| Sep 15, 2026 | 1.59 | 1.66 | 1.56 | 1.60 | 1.60 | -1.84% | 8,586 |
| Sep 14, 2026 | 1.63 | 1.66 | 1.55 | 1.63 | 1.63 | 0.62% | 17,019 |
| 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 |