Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
1.080
-0.020 (-1.82%)
At close: Mar 9, 2026, 4:00 PM EDT
1.080
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Cheer Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.12 | 1.13 | 1.07 | 1.08 | - | -2.09% | 66,381 |
| Mar 6, 2026 | 1.10 | 1.18 | 1.10 | 1.10 | 1.10 | -4.35% | 51,773 |
| Mar 5, 2026 | 1.17 | 1.18 | 1.11 | 1.15 | 1.15 | -1.71% | 76,957 |
| Mar 4, 2026 | 1.17 | 1.27 | 1.17 | 1.17 | 1.17 | -3.31% | 63,014 |
| Mar 3, 2026 | 1.24 | 1.25 | 1.16 | 1.21 | 1.21 | -3.97% | 90,098 |
| Mar 2, 2026 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | -0.79% | 49,704 |
| Feb 27, 2026 | 1.30 | 1.35 | 1.23 | 1.27 | 1.27 | -5.93% | 44,828 |
| Feb 26, 2026 | 1.34 | 1.39 | 1.31 | 1.35 | 1.35 | 0.75% | 46,578 |
| Feb 25, 2026 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 63,235 |
| Feb 24, 2026 | 1.30 | 1.41 | 1.30 | 1.37 | 1.37 | 3.01% | 22,958 |
| Feb 23, 2026 | 1.41 | 1.43 | 1.28 | 1.33 | 1.33 | -7.64% | 54,668 |
| Feb 20, 2026 | 1.49 | 1.53 | 1.44 | 1.44 | 1.44 | -2.70% | 67,781 |
| Feb 19, 2026 | 1.51 | 1.59 | 1.41 | 1.48 | 1.48 | 1.37% | 86,890 |
| Feb 18, 2026 | 1.37 | 1.62 | 1.34 | 1.46 | 1.46 | 6.57% | 195,015 |
| Feb 17, 2026 | 1.44 | 1.48 | 1.34 | 1.37 | 1.37 | -5.52% | 30,363 |
| Feb 13, 2026 | 1.34 | 1.54 | 1.34 | 1.45 | 1.45 | 5.07% | 54,015 |
| Feb 12, 2026 | 1.36 | 1.45 | 1.34 | 1.38 | 1.38 | 1.47% | 88,187 |
| Feb 11, 2026 | 1.44 | 1.44 | 1.33 | 1.36 | 1.36 | -2.86% | 99,479 |
| Feb 10, 2026 | 1.32 | 1.51 | 1.32 | 1.40 | 1.40 | 6.06% | 138,935 |
| Feb 9, 2026 | 1.31 | 1.39 | 1.24 | 1.32 | 1.32 | 8.20% | 234,966 |
| Feb 6, 2026 | 1.15 | 1.24 | 1.15 | 1.22 | 1.22 | 6.09% | 82,299 |
| Feb 5, 2026 | 1.23 | 1.26 | 1.15 | 1.15 | 1.15 | -8.00% | 248,079 |
| Feb 4, 2026 | 1.25 | 1.35 | 1.21 | 1.25 | 1.25 | 2.46% | 117,785 |
| Feb 3, 2026 | 1.24 | 1.29 | 1.18 | 1.22 | 1.22 | -3.17% | 90,821 |
| Feb 2, 2026 | 1.33 | 1.38 | 1.25 | 1.26 | 1.26 | -5.26% | 138,624 |
| Jan 30, 2026 | 1.33 | 1.56 | 1.31 | 1.33 | 1.33 | -8.28% | 262,423 |
| Jan 29, 2026 | 1.48 | 1.54 | 1.40 | 1.45 | 1.45 | -0.68% | 104,681 |
| Jan 28, 2026 | 1.44 | 1.50 | 1.42 | 1.46 | 1.46 | 0.69% | 72,330 |
| Jan 27, 2026 | 1.52 | 1.52 | 1.42 | 1.45 | 1.45 | -4.61% | 58,655 |
| Jan 26, 2026 | 1.54 | 1.63 | 1.52 | 1.52 | 1.52 | 2.70% | 101,405 |
| Jan 23, 2026 | 1.56 | 1.59 | 1.48 | 1.48 | 1.48 | -5.73% | 116,587 |
| Jan 22, 2026 | 1.53 | 1.65 | 1.53 | 1.57 | 1.57 | 2.61% | 66,336 |
| Jan 21, 2026 | 1.55 | 1.65 | 1.53 | 1.53 | 1.53 | -0.65% | 162,099 |
| Jan 20, 2026 | 1.53 | 1.59 | 1.49 | 1.54 | 1.54 | 1.99% | 124,050 |
| Jan 16, 2026 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | -5.63% | 142,490 |
| Jan 15, 2026 | 1.82 | 1.82 | 1.60 | 1.60 | 1.60 | -10.61% | 140,994 |
| Jan 14, 2026 | 1.78 | 1.98 | 1.77 | 1.79 | 1.79 | -0.56% | 194,348 |
| Jan 13, 2026 | 1.80 | 1.85 | 1.68 | 1.80 | 1.80 | - | 160,720 |
| Jan 12, 2026 | 1.60 | 1.84 | 1.58 | 1.80 | 1.80 | 12.50% | 210,238 |
| Jan 9, 2026 | 1.57 | 1.64 | 1.48 | 1.60 | 1.60 | 1.27% | 122,716 |
| Jan 8, 2026 | 1.40 | 1.65 | 1.39 | 1.58 | 1.58 | 13.67% | 226,497 |
| Jan 7, 2026 | 1.43 | 1.46 | 1.36 | 1.39 | 1.39 | -2.80% | 155,802 |
| Jan 6, 2026 | 1.31 | 1.46 | 1.30 | 1.43 | 1.43 | 9.16% | 201,943 |
| Jan 5, 2026 | 1.36 | 1.39 | 1.30 | 1.31 | 1.31 | -8.39% | 221,420 |
| Jan 2, 2026 | 1.32 | 1.46 | 1.28 | 1.43 | 1.43 | 11.72% | 274,722 |
| Dec 31, 2025 | 1.31 | 1.38 | 1.26 | 1.28 | 1.28 | -3.76% | 211,012 |
| Dec 30, 2025 | 1.22 | 1.46 | 1.22 | 1.33 | 1.33 | 6.40% | 393,551 |
| Dec 29, 2025 | 1.43 | 1.44 | 1.25 | 1.25 | 1.25 | -14.38% | 445,712 |
| Dec 26, 2025 | 1.49 | 1.54 | 1.43 | 1.46 | 1.46 | -3.31% | 272,060 |
| Dec 24, 2025 | 1.44 | 1.52 | 1.43 | 1.51 | 1.51 | -1.31% | 170,696 |
| Dec 23, 2025 | 1.72 | 1.72 | 1.36 | 1.53 | 1.53 | -10.00% | 1,094,586 |
| Dec 22, 2025 | 1.65 | 1.70 | 1.56 | 1.70 | 1.70 | 5.26% | 397,319 |
| Dec 19, 2025 | 1.54 | 1.68 | 1.50 | 1.62 | 1.62 | -19.25% | 924,132 |
| Dec 18, 2025 | 2.10 | 2.10 | 1.96 | 2.00 | 2.00 | -1.72% | 276,191 |
| Dec 17, 2025 | 2.00 | 2.15 | 2.00 | 2.04 | 2.04 | -4.01% | 288,531 |
| Dec 16, 2025 | 1.87 | 2.13 | 1.87 | 2.12 | 2.12 | 10.99% | 328,042 |
| Dec 15, 2025 | 2.06 | 2.07 | 1.88 | 1.91 | 1.91 | -7.28% | 447,337 |
| Dec 12, 2025 | 2.20 | 2.20 | 2.01 | 2.06 | 2.06 | - | 540,499 |
| Dec 11, 2025 | 2.10 | 2.16 | 2.00 | 2.06 | 2.06 | -5.72% | 437,179 |
| Dec 10, 2025 | 2.10 | 2.25 | 2.10 | 2.19 | 2.19 | -2.46% | 456,755 |
| Dec 9, 2025 | 2.68 | 3.01 | 1.56 | 2.24 | 2.24 | -6.67% | 2,889,271 |
| Dec 8, 2025 | 2.25 | 2.40 | 2.13 | 2.40 | 2.40 | 18.23% | 1,918,027 |
| Dec 5, 2025 | 2.10 | 2.20 | 2.00 | 2.03 | 2.03 | 1.50% | 626,618 |
| Dec 4, 2025 | 1.83 | 2.00 | 1.83 | 2.00 | 2.00 | -0.25% | 386,892 |
| Dec 3, 2025 | 1.80 | 2.04 | 1.80 | 2.01 | 2.01 | -6.96% | 511,177 |
| Dec 2, 2025 | 2.18 | 2.19 | 2.07 | 2.16 | 2.16 | -0.92% | 487,336 |
| Dec 1, 2025 | 2.25 | 2.43 | 2.10 | 2.18 | 2.18 | 4.82% | 1,090,086 |
| Nov 28, 2025 | 2.13 | 2.26 | 2.04 | 2.08 | 2.08 | -3.49% | 755,708 |
| Nov 26, 2025 | 2.27 | 2.39 | 2.13 | 2.15 | 2.15 | -4.87% | 776,272 |
| Nov 25, 2025 | 2.26 | 2.44 | 2.21 | 2.26 | 2.26 | 2.26% | 802,098 |
| Nov 24, 2025 | 2.25 | 2.38 | 2.13 | 2.21 | 2.21 | -15.81% | 819,253 |
| Nov 21, 2025 | 2.66 | 2.75 | 2.50 | 2.63 | 2.63 | -1.20% | 858,016 |
| Nov 20, 2025 | 2.88 | 2.88 | 2.46 | 2.66 | 2.66 | -7.58% | 926,561 |
| Nov 19, 2025 | 2.70 | 3.17 | 2.65 | 2.88 | 2.88 | 20.55% | 3,369,049 |
| Nov 18, 2025 | 2.42 | 2.48 | 2.25 | 2.39 | 2.39 | 0.63% | 2,169,166 |
| Nov 17, 2025 | 2.63 | 2.63 | 2.18 | 2.37 | 2.37 | -2.67% | 2,664,345 |
| Nov 14, 2025 | 2.70 | 2.72 | 2.43 | 2.44 | 2.44 | 1.67% | 2,283,964 |
| Nov 13, 2025 | 2.28 | 2.73 | 2.21 | 2.40 | 2.40 | 3.90% | 1,018,405 |
| Nov 12, 2025 | 2.58 | 2.58 | 2.20 | 2.31 | 2.31 | -4.55% | 601,520 |
| Nov 11, 2025 | 2.58 | 2.65 | 2.17 | 2.42 | 2.42 | -13.75% | 857,438 |
| Nov 10, 2025 | 3.00 | 3.06 | 2.72 | 2.80 | 2.80 | -11.25% | 846,453 |
| Nov 7, 2025 | 2.92 | 3.23 | 2.71 | 3.16 | 3.16 | 0.16% | 1,252,294 |
| Nov 6, 2025 | 3.69 | 3.69 | 2.53 | 3.15 | 3.15 | -14.86% | 3,500,018 |
| Nov 5, 2025 | 13.10 | 13.95 | 3.30 | 3.70 | 3.70 | -45.59% | 17,934,239 |
| Nov 4, 2025 | 6.59 | 7.30 | 6.45 | 6.80 | 6.80 | 8.11% | 1,852,942 |
| Nov 3, 2025 | 6.65 | 8.78 | 5.85 | 6.29 | 6.29 | 2.44% | 1,554,051 |
| Oct 31, 2025 | 6.18 | 6.85 | 5.93 | 6.14 | 6.14 | 1.15% | 394,261 |
| Oct 30, 2025 | 5.98 | 6.38 | 5.82 | 6.07 | 6.07 | 1.17% | 71,467 |
| Oct 29, 2025 | 6.06 | 6.45 | 5.80 | 6.00 | 6.00 | -7.69% | 97,296 |
| Oct 28, 2025 | 6.51 | 6.75 | 6.33 | 6.50 | 6.50 | 0.62% | 134,734 |
| Oct 27, 2025 | 6.00 | 6.64 | 5.92 | 6.46 | 6.46 | 5.04% | 130,271 |
| Oct 24, 2025 | 6.37 | 6.37 | 5.85 | 6.15 | 6.15 | -3.50% | 81,711 |
| Oct 23, 2025 | 6.00 | 6.67 | 5.85 | 6.37 | 6.37 | 5.60% | 161,414 |
| Oct 22, 2025 | 6.10 | 6.45 | 5.84 | 6.04 | 6.04 | 3.16% | 231,530 |
| Oct 21, 2025 | 5.50 | 6.20 | 5.50 | 5.85 | 5.85 | -0.93% | 190,074 |
| Oct 20, 2025 | 6.02 | 6.32 | 5.75 | 5.91 | 5.91 | -4.83% | 104,096 |
| Oct 17, 2025 | 6.50 | 6.82 | 6.11 | 6.21 | 6.21 | -11.48% | 155,038 |
| Oct 16, 2025 | 6.81 | 7.16 | 6.67 | 7.01 | 7.01 | 3.55% | 183,151 |
| Oct 15, 2025 | 7.05 | 7.29 | 6.67 | 6.77 | 6.77 | -5.78% | 147,517 |
| Oct 14, 2025 | 6.82 | 7.20 | 6.71 | 7.19 | 7.19 | 2.57% | 118,521 |