Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
1.669
-0.001 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
1.720
+0.051 (3.03%)
After-hours: Apr 28, 2026, 4:56 PM EDT
Cheer Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.65 | 1.69 | 1.62 | 1.67 | 1.67 | -0.06% | 10,574 |
| Apr 27, 2026 | 1.73 | 1.73 | 1.60 | 1.67 | 1.67 | - | 19,127 |
| Apr 24, 2026 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -3.47% | 25,480 |
| Apr 23, 2026 | 1.91 | 1.94 | 1.69 | 1.73 | 1.73 | -9.42% | 46,552 |
| Apr 22, 2026 | 1.70 | 1.92 | 1.68 | 1.91 | 1.91 | 15.76% | 74,033 |
| Apr 21, 2026 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -2.37% | 25,680 |
| Apr 20, 2026 | 1.71 | 1.75 | 1.68 | 1.69 | 1.69 | -1.17% | 23,768 |
| Apr 17, 2026 | 1.64 | 1.74 | 1.59 | 1.71 | 1.71 | 7.55% | 59,008 |
| Apr 16, 2026 | 1.52 | 1.64 | 1.51 | 1.59 | 1.59 | 2.58% | 34,806 |
| Apr 15, 2026 | 1.54 | 1.58 | 1.47 | 1.55 | 1.55 | 1.31% | 39,918 |
| Apr 14, 2026 | 1.54 | 1.66 | 1.48 | 1.53 | 1.53 | -7.27% | 156,811 |
| Apr 13, 2026 | 1.54 | 1.66 | 1.43 | 1.65 | 1.65 | 4.04% | 54,132 |
| Apr 10, 2026 | 1.63 | 1.70 | 1.55 | 1.59 | 1.59 | -7.79% | 46,908 |
| Apr 9, 2026 | 2.27 | 2.28 | 1.25 | 1.72 | 1.72 | -25.54% | 315,754 |
| Apr 8, 2026 | 2.34 | 2.39 | 2.29 | 2.31 | 2.31 | -1.28% | 38,411 |
| Apr 7, 2026 | 2.55 | 2.71 | 2.20 | 2.34 | 2.34 | - | 61,233 |
| Apr 6, 2026 | 2.31 | 2.40 | 2.31 | 2.34 | 2.34 | -1.89% | 30,396 |
| Apr 2, 2026 | 2.47 | 2.58 | 2.19 | 2.39 | 2.39 | -7.56% | 42,412 |
| Apr 1, 2026 | 2.70 | 2.71 | 2.55 | 2.58 | 2.58 | -2.97% | 9,659 |
| Mar 31, 2026 | 2.46 | 2.70 | 2.40 | 2.66 | 2.66 | 9.56% | 36,606 |
| Mar 30, 2026 | 2.53 | 2.64 | 2.41 | 2.43 | 2.43 | -1.54% | 8,405 |
| Mar 27, 2026 | 2.46 | 2.55 | 2.41 | 2.47 | 2.47 | -1.91% | 8,732 |
| Mar 26, 2026 | 2.70 | 2.79 | 2.42 | 2.51 | 2.51 | -6.96% | 27,097 |
| Mar 25, 2026 | 2.70 | 2.81 | 2.64 | 2.70 | 2.70 | -0.07% | 18,541 |
| Mar 24, 2026 | 2.75 | 2.79 | 2.70 | 2.70 | 2.70 | -0.07% | 14,162 |
| Mar 23, 2026 | 2.77 | 2.79 | 2.64 | 2.71 | 2.70 | 2.42% | 12,708 |
| Mar 20, 2026 | 2.70 | 2.84 | 2.64 | 2.64 | 2.64 | -3.26% | 12,183 |
| Mar 19, 2026 | 2.99 | 2.99 | 2.72 | 2.73 | 2.73 | -10.78% | 24,712 |
| Mar 18, 2026 | 2.85 | 3.14 | 2.65 | 3.06 | 3.06 | 3.03% | 56,148 |
| Mar 17, 2026 | 2.94 | 3.06 | 2.85 | 2.97 | 2.97 | 0.95% | 31,494 |
| Mar 16, 2026 | 2.97 | 3.09 | 2.85 | 2.94 | 2.94 | -0.94% | 30,020 |
| Mar 13, 2026 | 3.27 | 3.27 | 2.97 | 2.97 | 2.97 | -4.81% | 9,323 |
| Mar 12, 2026 | 3.06 | 3.30 | 3.00 | 3.12 | 3.12 | - | 18,253 |
| Mar 11, 2026 | 3.06 | 3.24 | 2.96 | 3.12 | 3.12 | - | 26,202 |
| Mar 10, 2026 | 3.25 | 3.30 | 3.12 | 3.12 | 3.12 | -3.70% | 27,317 |
| Mar 9, 2026 | 3.36 | 3.39 | 3.21 | 3.24 | 3.24 | -1.82% | 23,443 |
| Mar 6, 2026 | 3.30 | 3.53 | 3.30 | 3.30 | 3.30 | -4.35% | 17,505 |
| Mar 5, 2026 | 3.51 | 3.54 | 3.33 | 3.45 | 3.45 | -1.71% | 29,607 |
| Mar 4, 2026 | 3.51 | 3.81 | 3.51 | 3.51 | 3.51 | -3.31% | 24,137 |
| Mar 3, 2026 | 3.72 | 3.74 | 3.48 | 3.63 | 3.63 | -3.97% | 33,822 |
| Mar 2, 2026 | 3.72 | 3.81 | 3.63 | 3.78 | 3.78 | -0.79% | 17,097 |
| Feb 27, 2026 | 3.90 | 4.05 | 3.69 | 3.81 | 3.81 | -5.93% | 15,284 |
| Feb 26, 2026 | 4.02 | 4.17 | 3.92 | 4.05 | 4.05 | 0.75% | 15,871 |
| Feb 25, 2026 | 4.11 | 4.17 | 3.99 | 4.02 | 4.02 | -2.19% | 21,700 |
| Feb 24, 2026 | 3.90 | 4.23 | 3.90 | 4.11 | 4.11 | 3.01% | 8,423 |
| Feb 23, 2026 | 4.23 | 4.29 | 3.84 | 3.99 | 3.99 | -7.64% | 18,700 |
| Feb 20, 2026 | 4.46 | 4.59 | 4.32 | 4.32 | 4.32 | -2.70% | 22,641 |
| Feb 19, 2026 | 4.53 | 4.77 | 4.23 | 4.44 | 4.44 | 1.37% | 29,319 |
| Feb 18, 2026 | 4.11 | 4.86 | 4.01 | 4.38 | 4.38 | 6.57% | 65,384 |
| Feb 17, 2026 | 4.32 | 4.44 | 4.02 | 4.11 | 4.11 | -5.52% | 10,120 |
| Feb 13, 2026 | 4.02 | 4.62 | 4.02 | 4.35 | 4.35 | 5.07% | 18,004 |
| Feb 12, 2026 | 4.08 | 4.35 | 4.01 | 4.14 | 4.14 | 1.47% | 29,395 |
| Feb 11, 2026 | 4.32 | 4.32 | 3.99 | 4.08 | 4.08 | -2.86% | 33,159 |
| Feb 10, 2026 | 3.96 | 4.53 | 3.96 | 4.20 | 4.20 | 6.06% | 46,311 |
| Feb 9, 2026 | 3.93 | 4.17 | 3.71 | 3.96 | 3.96 | 8.20% | 78,321 |
| Feb 6, 2026 | 3.45 | 3.73 | 3.45 | 3.66 | 3.66 | 6.09% | 27,432 |
| Feb 5, 2026 | 3.69 | 3.78 | 3.45 | 3.45 | 3.45 | -8.00% | 82,692 |
| Feb 4, 2026 | 3.75 | 4.05 | 3.63 | 3.75 | 3.75 | 2.46% | 39,261 |
| Feb 3, 2026 | 3.72 | 3.87 | 3.54 | 3.66 | 3.66 | -3.17% | 30,273 |
| Feb 2, 2026 | 3.99 | 4.14 | 3.75 | 3.78 | 3.78 | -5.26% | 46,207 |
| Jan 30, 2026 | 4.00 | 4.68 | 3.93 | 3.99 | 3.99 | -8.28% | 87,474 |
| Jan 29, 2026 | 4.44 | 4.62 | 4.20 | 4.35 | 4.35 | -0.68% | 34,893 |
| Jan 28, 2026 | 4.32 | 4.50 | 4.26 | 4.38 | 4.38 | 0.69% | 24,109 |
| Jan 27, 2026 | 4.55 | 4.55 | 4.26 | 4.35 | 4.35 | -4.61% | 19,551 |
| Jan 26, 2026 | 4.62 | 4.89 | 4.55 | 4.56 | 4.56 | 2.70% | 33,801 |
| Jan 23, 2026 | 4.68 | 4.77 | 4.43 | 4.44 | 4.44 | -5.73% | 38,862 |
| Jan 22, 2026 | 4.59 | 4.95 | 4.59 | 4.71 | 4.71 | 2.61% | 22,111 |
| Jan 21, 2026 | 4.65 | 4.95 | 4.59 | 4.59 | 4.59 | -0.65% | 54,032 |
| Jan 20, 2026 | 4.59 | 4.77 | 4.47 | 4.62 | 4.62 | 1.99% | 41,349 |
| Jan 16, 2026 | 4.86 | 4.86 | 4.53 | 4.53 | 4.53 | -5.62% | 47,496 |
| Jan 15, 2026 | 5.46 | 5.46 | 4.80 | 4.80 | 4.80 | -10.61% | 46,997 |
| Jan 14, 2026 | 5.34 | 5.94 | 5.31 | 5.37 | 5.37 | -0.56% | 64,782 |
| Jan 13, 2026 | 5.40 | 5.55 | 5.04 | 5.40 | 5.40 | - | 53,573 |
| Jan 12, 2026 | 4.80 | 5.52 | 4.74 | 5.40 | 5.40 | 12.50% | 70,079 |
| Jan 9, 2026 | 4.71 | 4.92 | 4.44 | 4.80 | 4.80 | 1.27% | 40,905 |
| Jan 8, 2026 | 4.20 | 4.95 | 4.17 | 4.74 | 4.74 | 13.67% | 75,498 |
| Jan 7, 2026 | 4.29 | 4.38 | 4.08 | 4.17 | 4.17 | -2.80% | 51,933 |
| Jan 6, 2026 | 3.93 | 4.38 | 3.90 | 4.29 | 4.29 | 9.16% | 67,314 |
| Jan 5, 2026 | 4.08 | 4.17 | 3.91 | 3.93 | 3.93 | -8.39% | 73,806 |
| Jan 2, 2026 | 3.96 | 4.38 | 3.84 | 4.29 | 4.29 | 11.72% | 91,573 |
| Dec 31, 2025 | 3.93 | 4.14 | 3.78 | 3.84 | 3.84 | -3.76% | 70,337 |
| Dec 30, 2025 | 3.66 | 4.38 | 3.66 | 3.99 | 3.99 | 6.40% | 131,183 |
| Dec 29, 2025 | 4.29 | 4.32 | 3.75 | 3.75 | 3.75 | -14.38% | 148,570 |
| Dec 26, 2025 | 4.47 | 4.61 | 4.29 | 4.38 | 4.38 | -3.31% | 90,686 |
| Dec 24, 2025 | 4.32 | 4.55 | 4.29 | 4.53 | 4.53 | -1.31% | 56,898 |
| Dec 23, 2025 | 5.16 | 5.16 | 4.07 | 4.59 | 4.59 | -10.00% | 364,861 |
| Dec 22, 2025 | 4.95 | 5.10 | 4.68 | 5.10 | 5.10 | 5.26% | 132,439 |
| Dec 19, 2025 | 4.61 | 5.03 | 4.50 | 4.85 | 4.85 | -19.25% | 308,043 |
| Dec 18, 2025 | 6.30 | 6.30 | 5.88 | 6.00 | 6.00 | -1.72% | 92,063 |
| Dec 17, 2025 | 6.00 | 6.44 | 6.00 | 6.11 | 6.11 | -4.01% | 96,176 |
| Dec 16, 2025 | 5.60 | 6.38 | 5.60 | 6.36 | 6.36 | 10.99% | 109,347 |
| Dec 15, 2025 | 6.18 | 6.21 | 5.63 | 5.73 | 5.73 | -7.28% | 149,112 |
| Dec 12, 2025 | 6.60 | 6.60 | 6.03 | 6.18 | 6.18 | - | 180,166 |
| Dec 11, 2025 | 6.30 | 6.47 | 6.00 | 6.18 | 6.18 | -5.72% | 145,726 |
| Dec 10, 2025 | 6.30 | 6.74 | 6.29 | 6.56 | 6.56 | -2.46% | 152,251 |
| Dec 9, 2025 | 8.04 | 9.01 | 4.67 | 6.72 | 6.72 | -6.67% | 963,090 |
| Dec 8, 2025 | 6.75 | 7.20 | 6.38 | 7.20 | 7.20 | 18.23% | 639,342 |
| Dec 5, 2025 | 6.30 | 6.60 | 6.00 | 6.09 | 6.09 | 1.50% | 208,872 |
| Dec 4, 2025 | 5.49 | 6.00 | 5.49 | 6.00 | 6.00 | -0.25% | 128,963 |
| Dec 3, 2025 | 5.40 | 6.11 | 5.40 | 6.02 | 6.02 | -6.96% | 170,392 |