Cheer Holding, Inc. (CHR)
NASDAQ: CHR · Real-Time Price · USD
1.940
+0.190 (10.86%)
At close: Jun 26, 2026, 4:00 PM EDT
1.850
-0.090 (-4.64%)
After-hours: Jun 26, 2026, 7:27 PM EDT
Cheer Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.72 | 1.94 | 1.69 | 1.94 | 1.94 | 10.86% | 308,994 |
| Jun 25, 2026 | 1.94 | 2.04 | 1.75 | 1.75 | 1.75 | -10.71% | 28,206 |
| Jun 24, 2026 | 1.97 | 2.01 | 1.88 | 1.96 | 1.96 | -2.97% | 51,972 |
| Jun 23, 2026 | 1.90 | 2.10 | 1.90 | 2.02 | 2.02 | 2.54% | 28,851 |
| Jun 22, 2026 | 1.90 | 2.02 | 1.85 | 1.97 | 1.97 | -4.37% | 95,336 |
| Jun 18, 2026 | 2.00 | 2.20 | 1.98 | 2.06 | 2.06 | -0.48% | 150,453 |
| Jun 17, 2026 | 1.97 | 2.32 | 1.90 | 2.07 | 2.07 | 5.88% | 2,943,147 |
| Jun 16, 2026 | 2.01 | 2.01 | 1.87 | 1.96 | 1.96 | -2.25% | 69,733 |
| Jun 15, 2026 | 2.06 | 2.18 | 1.93 | 2.00 | 2.00 | 4.17% | 69,474 |
| Jun 12, 2026 | 2.10 | 2.10 | 1.87 | 1.92 | 1.92 | -10.28% | 73,919 |
| Jun 11, 2026 | 2.00 | 2.29 | 1.95 | 2.14 | 2.14 | 7.54% | 204,297 |
| Jun 10, 2026 | 1.93 | 2.23 | 1.87 | 1.99 | 1.99 | 2.58% | 1,822,532 |
| Jun 9, 2026 | 2.01 | 2.09 | 1.81 | 1.94 | 1.94 | -5.83% | 163,412 |
| Jun 8, 2026 | 2.17 | 2.40 | 1.95 | 2.06 | 2.06 | -8.85% | 532,415 |
| Jun 5, 2026 | 2.41 | 2.57 | 2.17 | 2.26 | 2.26 | -8.50% | 65,708 |
| Jun 4, 2026 | 2.80 | 2.92 | 2.42 | 2.47 | 2.47 | -12.72% | 199,730 |
| Jun 3, 2026 | 2.78 | 2.83 | 2.59 | 2.83 | 2.83 | 2.54% | 93,643 |
| Jun 2, 2026 | 2.62 | 2.95 | 2.60 | 2.76 | 2.76 | 6.56% | 251,104 |
| Jun 1, 2026 | 2.07 | 2.68 | 1.95 | 2.59 | 2.59 | 25.12% | 447,405 |
| May 29, 2026 | 2.06 | 2.15 | 1.99 | 2.07 | 2.07 | -1.43% | 72,984 |
| May 28, 2026 | 2.16 | 2.24 | 2.00 | 2.10 | 2.10 | -6.67% | 90,413 |
| May 27, 2026 | 1.96 | 2.28 | 1.89 | 2.25 | 2.25 | 14.21% | 374,435 |
| May 26, 2026 | 1.85 | 2.07 | 1.85 | 1.97 | 1.97 | 8.84% | 475,597 |
| May 22, 2026 | 1.81 | 1.83 | 1.70 | 1.81 | 1.81 | 0.56% | 261,654 |
| May 21, 2026 | 1.72 | 1.80 | 1.69 | 1.80 | 1.80 | 1.12% | 31,104 |
| May 20, 2026 | 1.69 | 1.78 | 1.65 | 1.78 | 1.78 | 2.30% | 47,849 |
| May 19, 2026 | 1.98 | 1.98 | 1.70 | 1.74 | 1.74 | -10.31% | 53,993 |
| May 18, 2026 | 1.83 | 1.97 | 1.81 | 1.94 | 1.94 | 11.49% | 109,527 |
| May 15, 2026 | 1.77 | 1.87 | 1.68 | 1.74 | 1.74 | -10.31% | 84,903 |
| May 14, 2026 | 1.57 | 2.06 | 1.56 | 1.94 | 1.94 | 25.57% | 294,449 |
| May 13, 2026 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | 0.32% | 14,876 |
| May 12, 2026 | 1.60 | 1.61 | 1.54 | 1.54 | 1.54 | -6.67% | 12,525 |
| May 11, 2026 | 1.75 | 1.76 | 1.62 | 1.65 | 1.65 | -5.71% | 31,386 |
| May 8, 2026 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | -3.31% | 18,953 |
| May 7, 2026 | 1.79 | 1.95 | 1.74 | 1.81 | 1.81 | 0.56% | 49,821 |
| May 6, 2026 | 1.67 | 1.87 | 1.65 | 1.80 | 1.80 | 4.94% | 37,263 |
| May 5, 2026 | 1.76 | 1.78 | 1.67 | 1.72 | 1.72 | -4.71% | 29,587 |
| May 4, 2026 | 1.88 | 1.90 | 1.80 | 1.80 | 1.80 | -2.17% | 39,000 |
| May 1, 2026 | 1.92 | 1.92 | 1.75 | 1.84 | 1.84 | -2.13% | 19,937 |
| Apr 30, 2026 | 1.71 | 1.96 | 1.70 | 1.88 | 1.88 | 12.57% | 81,002 |
| Apr 29, 2026 | 1.61 | 1.70 | 1.60 | 1.67 | 1.67 | 0.04% | 26,861 |
| Apr 28, 2026 | 1.65 | 1.69 | 1.62 | 1.67 | 1.67 | -0.04% | 10,593 |
| Apr 27, 2026 | 1.73 | 1.73 | 1.60 | 1.67 | 1.67 | - | 19,199 |
| Apr 24, 2026 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -3.47% | 33,740 |
| Apr 23, 2026 | 1.91 | 1.94 | 1.69 | 1.73 | 1.73 | -9.42% | 46,818 |
| Apr 22, 2026 | 1.70 | 1.92 | 1.68 | 1.91 | 1.91 | 15.76% | 82,908 |
| Apr 21, 2026 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -2.37% | 25,682 |
| Apr 20, 2026 | 1.71 | 1.75 | 1.68 | 1.69 | 1.69 | -1.17% | 24,792 |
| Apr 17, 2026 | 1.64 | 1.74 | 1.59 | 1.71 | 1.71 | 7.55% | 59,635 |
| Apr 16, 2026 | 1.52 | 1.64 | 1.51 | 1.59 | 1.59 | 2.58% | 39,212 |
| Apr 15, 2026 | 1.54 | 1.58 | 1.47 | 1.55 | 1.55 | 1.31% | 40,104 |
| Apr 14, 2026 | 1.54 | 1.66 | 1.48 | 1.53 | 1.53 | -7.27% | 160,516 |
| Apr 13, 2026 | 1.54 | 1.66 | 1.43 | 1.65 | 1.65 | 4.01% | 54,211 |
| Apr 10, 2026 | 1.63 | 1.70 | 1.55 | 1.59 | 1.59 | -7.77% | 56,037 |
| Apr 9, 2026 | 2.27 | 2.28 | 1.25 | 1.72 | 1.72 | -25.54% | 320,347 |
| Apr 8, 2026 | 2.34 | 2.39 | 2.29 | 2.31 | 2.31 | -1.28% | 39,459 |
| Apr 7, 2026 | 2.55 | 2.71 | 2.20 | 2.34 | 2.34 | - | 61,701 |
| Apr 6, 2026 | 2.31 | 2.40 | 2.31 | 2.34 | 2.34 | -1.89% | 30,498 |
| 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 | -2.96% | 9,659 |
| Mar 31, 2026 | 2.46 | 2.70 | 2.40 | 2.66 | 2.66 | 9.54% | 36,606 |
| Mar 30, 2026 | 2.53 | 2.64 | 2.41 | 2.43 | 2.43 | -1.56% | 8,405 |
| Mar 27, 2026 | 2.46 | 2.55 | 2.41 | 2.47 | 2.47 | -1.89% | 8,732 |
| Mar 26, 2026 | 2.70 | 2.79 | 2.42 | 2.51 | 2.51 | -6.97% | 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 | -0.06% | 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 | -3.29% | 12,183 |
| Mar 19, 2026 | 2.99 | 2.99 | 2.72 | 2.73 | 2.73 | -10.77% | 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 | 0.97% | 31,494 |
| Mar 16, 2026 | 2.97 | 3.09 | 2.85 | 2.94 | 2.94 | -0.96% | 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 |