Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
1.500
+0.015 (1.01%)
May 12, 2025, 4:00 PM - Market closed
Cheer Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.52 | 1.54 | 1.48 | 1.49 | - | 0.40% | 60,023 |
| May 9, 2025 | 1.45 | 1.51 | 1.37 | 1.49 | 1.49 | -0.20% | 13,416 |
| May 8, 2025 | 1.48 | 1.52 | 1.46 | 1.49 | 1.49 | -0.13% | 64,443 |
| May 7, 2025 | 1.42 | 1.51 | 1.38 | 1.49 | 1.49 | 5.75% | 187,606 |
| May 6, 2025 | 1.29 | 1.41 | 1.23 | 1.41 | 1.41 | 7.97% | 37,587 |
| May 5, 2025 | 1.43 | 1.44 | 1.30 | 1.31 | 1.31 | -9.94% | 17,966 |
| May 2, 2025 | 1.25 | 1.48 | 1.25 | 1.45 | 1.45 | 19.75% | 160,639 |
| May 1, 2025 | 1.16 | 1.22 | 1.14 | 1.21 | 1.21 | 3.86% | 29,588 |
| Apr 30, 2025 | 1.01 | 1.18 | 1.01 | 1.17 | 1.17 | 10.95% | 137,393 |
| Apr 29, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | -0.94% | 16,207 |
| Apr 28, 2025 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -2.30% | 26,574 |
| Apr 25, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.46% | 5,633 |
| Apr 24, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 17,236 |
| Apr 23, 2025 | 1.07 | 1.09 | 1.04 | 1.09 | 1.09 | 1.87% | 34,876 |
| Apr 22, 2025 | 1.12 | 1.12 | 1.04 | 1.07 | 1.07 | 5.63% | 34,571 |
| Apr 21, 2025 | 1.15 | 1.16 | 1.01 | 1.01 | 1.01 | -11.91% | 18,285 |
| Apr 17, 2025 | 1.18 | 1.26 | 1.10 | 1.15 | 1.15 | -5.74% | 36,815 |
| Apr 16, 2025 | 1.20 | 1.30 | 1.20 | 1.22 | 1.22 | -1.61% | 8,458 |
| Apr 15, 2025 | 1.07 | 1.24 | 1.07 | 1.24 | 1.24 | 13.45% | 13,066 |
| Apr 14, 2025 | 1.05 | 1.10 | 1.02 | 1.09 | 1.09 | 4.10% | 15,164 |
| Apr 11, 2025 | 1.17 | 1.17 | 1.04 | 1.05 | 1.05 | -2.60% | 63,615 |
| Apr 10, 2025 | 1.13 | 1.15 | 1.03 | 1.08 | 1.08 | -0.19% | 48,444 |
| Apr 9, 2025 | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | 2.86% | 40,841 |
| Apr 8, 2025 | 1.18 | 1.22 | 1.05 | 1.05 | 1.05 | -7.08% | 24,607 |
| Apr 7, 2025 | 1.14 | 1.20 | 1.09 | 1.13 | 1.13 | -11.72% | 51,004 |
| Apr 4, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -5.19% | 19,667 |
| Apr 3, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | -2.17% | 16,502 |
| Apr 2, 2025 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | 0.73% | 10,518 |
| Apr 1, 2025 | 1.34 | 1.41 | 1.32 | 1.37 | 1.37 | 3.01% | 23,026 |
| Mar 31, 2025 | 1.44 | 1.44 | 1.30 | 1.33 | 1.33 | -1.12% | 74,118 |
| Mar 28, 2025 | 1.43 | 1.43 | 1.33 | 1.35 | 1.35 | -6.60% | 23,889 |
| Mar 27, 2025 | 1.45 | 1.47 | 1.41 | 1.44 | 1.44 | -2.70% | 9,297 |
| Mar 26, 2025 | 1.51 | 1.62 | 1.47 | 1.48 | 1.48 | -4.52% | 33,396 |
| Mar 25, 2025 | 1.65 | 1.66 | 1.50 | 1.55 | 1.55 | -6.63% | 65,224 |
| Mar 24, 2025 | 1.70 | 1.73 | 1.65 | 1.66 | 1.66 | -2.35% | 20,144 |
| Mar 21, 2025 | 1.69 | 1.77 | 1.69 | 1.70 | 1.70 | -3.41% | 7,704 |
| Mar 20, 2025 | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | -2.22% | 15,741 |
| Mar 19, 2025 | 1.81 | 1.87 | 1.75 | 1.80 | 1.80 | -2.70% | 20,921 |
| Mar 18, 2025 | 1.78 | 1.88 | 1.74 | 1.85 | 1.85 | 3.64% | 280,897 |
| Mar 17, 2025 | 1.64 | 1.79 | 1.63 | 1.79 | 1.79 | 3.78% | 70,953 |
| Mar 14, 2025 | 1.70 | 1.76 | 1.67 | 1.72 | 1.72 | 1.18% | 26,168 |
| Mar 13, 2025 | 1.78 | 1.78 | 1.65 | 1.70 | 1.70 | - | 14,990 |
| Mar 12, 2025 | 1.61 | 1.78 | 1.58 | 1.70 | 1.70 | 6.25% | 78,377 |
| Mar 11, 2025 | 1.62 | 1.65 | 1.55 | 1.60 | 1.60 | -6.98% | 208,567 |
| Mar 10, 2025 | 1.70 | 1.74 | 1.57 | 1.72 | 1.72 | -2.82% | 49,439 |
| Mar 7, 2025 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 4.73% | 10,166 |
| Mar 6, 2025 | 1.70 | 1.75 | 1.66 | 1.69 | 1.69 | -0.59% | 22,335 |
| Mar 5, 2025 | 1.74 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 19,590 |
| Mar 4, 2025 | 1.80 | 1.81 | 1.54 | 1.80 | 1.80 | -1.64% | 81,374 |
| Mar 3, 2025 | 1.96 | 1.99 | 1.82 | 1.83 | 1.83 | -6.15% | 39,363 |