Cheer Holding, Inc. Class A CHR
NASDAQ · United States · Technology Services
$1.65+0.01 (+0.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.65 | +5.77% | $1.61 | $1.65 | $1.59 | 32.73K |
| 2026-10-01 | $1.56 | -4.29% | $1.58 | $1.64 | $1.47 | 17.90K |
| 2026-09-30 | $1.63 | -2.40% | $1.57 | $1.65 | $1.55 | 2.50K |
| 2026-09-29 | $1.67 | +1.83% | $1.74 | $1.74 | $1.60 | 4.70K |
| 2026-09-28 | $1.64 | -1.20% | $1.66 | $1.66 | $1.60 | 10.20K |
| 2026-09-25 | $1.66 | +3.75% | $1.64 | $1.75 | $1.61 | 30.80K |
| 2026-09-24 | $1.60 | +1.91% | $1.50 | $1.63 | $1.50 | 43.90K |
| 2026-09-23 | $1.57 | 0.00% | $1.53 | $1.58 | $1.53 | 272.60K |
| 2026-09-22 | $1.57 | -0.63% | $1.59 | $1.68 | $1.53 | 17.00K |
| 2026-09-21 | $1.58 | +1.28% | $1.54 | $1.65 | $1.51 | 31.90K |
| 2026-09-18 | $1.56 | -3.11% | $1.60 | $1.65 | $1.55 | 15.30K |
| 2026-09-17 | $1.61 | +4.55% | $1.56 | $1.64 | $1.48 | 20.30K |
| 2026-09-16 | $1.54 | -3.75% | $1.56 | $1.61 | $1.50 | 21.20K |
| 2026-09-15 | $1.60 | -1.84% | $1.59 | $1.66 | $1.56 | 8.20K |
| 2026-09-14 | $1.63 | +0.62% | $1.63 | $1.66 | $1.55 | 17.00K |
| 2026-09-11 | $1.62 | -2.99% | $1.70 | $1.76 | $1.62 | 22.80K |
| 2026-09-10 | $1.67 | -5.11% | $1.77 | $1.78 | $1.64 | 19.40K |
| 2026-09-09 | $1.76 | -1.12% | $1.80 | $1.82 | $1.74 | 18.50K |
| 2026-09-08 | $1.78 | 0.00% | $1.76 | $1.81 | $1.74 | 4.10K |
| 2026-09-04 | $1.78 | -2.20% | $1.78 | $1.84 | $1.72 | 33.80K |
| 2026-09-03 | $1.82 | +2.82% | $1.78 | $1.86 | $1.77 | 54.90K |
| 2026-09-02 | $1.77 | 0.00% | $1.83 | $1.83 | $1.75 | 4.70K |
| 2026-09-01 | $1.77 | +1.14% | $1.75 | $1.79 | $1.69 | 27.40K |
| 2026-08-31 | $1.75 | -2.78% | $1.76 | $1.80 | $1.75 | 14.40K |
| 2026-08-28 | $1.80 | -1.10% | $1.79 | $1.84 | $1.77 | 46.20K |
| 2026-08-27 | $1.82 | +0.55% | $1.78 | $1.87 | $1.78 | 19.50K |
| 2026-08-26 | $1.81 | -1.09% | $1.89 | $1.89 | $1.78 | 51.00K |
| 2026-08-25 | $1.83 | -2.66% | $1.87 | $1.93 | $1.80 | 26.20K |
| 2026-08-24 | $1.88 | -2.59% | $1.90 | $1.98 | $1.86 | 41.50K |
| 2026-08-21 | $1.93 | +5.46% | $1.87 | $2.05 | $1.86 | 96.00K |
| 2026-08-20 | $1.83 | +2.23% | $1.81 | $1.85 | $1.75 | 28.50K |
| 2026-08-19 | $1.79 | -4.28% | $1.84 | $1.85 | $1.74 | 41.60K |
| 2026-08-18 | $1.87 | +1.08% | $1.85 | $1.88 | $1.83 | 27.70K |
| 2026-08-17 | $1.85 | -0.54% | $1.94 | $1.94 | $1.82 | 39.60K |
| 2026-08-14 | $1.86 | -1.59% | $1.90 | $1.93 | $1.86 | 9.80K |
| 2026-08-13 | $1.89 | +1.61% | $1.87 | $1.93 | $1.82 | 30.70K |
| 2026-08-12 | $1.86 | -4.12% | $1.88 | $1.95 | $1.86 | 39.70K |
| 2026-08-11 | $1.94 | -1.02% | $1.92 | $1.95 | $1.84 | 13.30K |
| 2026-08-10 | $1.96 | +6.52% | $1.84 | $1.99 | $1.81 | 61.90K |
| 2026-08-07 | $1.84 | -1.08% | $1.87 | $1.97 | $1.83 | 54.40K |
| 2026-08-06 | $1.86 | +3.33% | $1.81 | $2.02 | $1.81 | 54.00K |
| 2026-08-05 | $1.80 | -8.63% | $2.01 | $2.01 | $1.80 | 46.30K |
| 2026-08-04 | $1.97 | +5.91% | $1.92 | $2.04 | $1.90 | 19.80K |
| 2026-08-03 | $1.86 | -1.06% | $1.88 | $1.94 | $1.86 | 15.60K |
| 2026-07-31 | $1.88 | -3.09% | $1.95 | $1.95 | $1.86 | 29.20K |
| 2026-07-30 | $1.94 | +0.52% | $1.94 | $1.99 | $1.88 | 44.70K |
| 2026-07-29 | $1.93 | 0.00% | $1.89 | $1.99 | $1.89 | 40.50K |
| 2026-07-28 | $1.93 | +0.52% | $1.85 | $2.04 | $1.78 | 92.30K |
| 2026-07-27 | $1.92 | -2.54% | $2.02 | $2.02 | $1.87 | 39.10K |
| 2026-07-24 | $1.97 | -3.90% | $2.08 | $2.08 | $1.88 | 48.30K |
| 2026-07-23 | $2.05 | +5.13% | $1.97 | $2.25 | $1.91 | 111.20K |
| 2026-07-22 | $1.95 | -2.01% | $1.84 | $1.98 | $1.77 | 259.90K |
| 2026-07-21 | $1.99 | +16.37% | $1.96 | $2.18 | $1.78 | 333.80K |
| 2026-07-20 | $1.71 | -6.04% | $1.85 | $1.86 | $1.69 | 30.80K |
| 2026-07-17 | $1.82 | -2.15% | $1.81 | $1.87 | $1.80 | 25.10K |
| 2026-07-16 | $1.86 | -2.62% | $1.86 | $1.89 | $1.84 | 11.90K |
| 2026-07-15 | $1.91 | +3.24% | $1.81 | $1.95 | $1.80 | 13.30K |
| 2026-07-14 | $1.85 | -1.60% | $1.89 | $1.91 | $1.82 | 32.10K |
| 2026-07-13 | $1.88 | -2.08% | $1.89 | $1.95 | $1.86 | 27.60K |
| 2026-07-10 | $1.92 | +4.35% | $1.88 | $2.07 | $1.88 | 134.20K |
| 2026-07-09 | $1.84 | +2.22% | $1.87 | $1.98 | $1.80 | 55.40K |
| 2026-07-08 | $1.80 | -2.70% | $1.84 | $1.87 | $1.77 | 61.00K |
| 2026-07-07 | $1.85 | -6.57% | $2.03 | $2.09 | $1.85 | 18.20K |
| 2026-07-06 | $1.98 | 0.00% | $1.97 | $2.18 | $1.93 | 16.20K |
| 2026-07-02 | $1.98 | -1.98% | $2.09 | $2.20 | $1.95 | 95.50K |
| 2026-07-01 | $2.02 | +11.60% | $1.88 | $2.06 | $1.87 | 77.70K |
| 2026-06-30 | $1.81 | -4.74% | $1.82 | $1.97 | $1.79 | 50.10K |
| 2026-06-29 | $1.90 | -2.06% | $1.83 | $2.06 | $1.83 | 91.20K |
| 2026-06-26 | $1.94 | +10.86% | $1.72 | $1.94 | $1.69 | 309.00K |
| 2026-06-25 | $1.75 | -10.71% | $1.94 | $2.04 | $1.75 | 28.10K |
| 2026-06-24 | $1.96 | -2.97% | $1.97 | $2.01 | $1.88 | 51.90K |
| 2026-06-23 | $2.02 | +2.54% | $1.90 | $2.10 | $1.90 | 28.90K |
| 2026-06-22 | $1.97 | -4.37% | $1.90 | $2.02 | $1.85 | 95.30K |
| 2026-06-18 | $2.06 | -0.48% | $2.00 | $2.20 | $1.98 | 150.50K |
| 2026-06-17 | $2.07 | +5.61% | $1.97 | $2.32 | $1.90 | 2.94M |
| 2026-06-16 | $1.96 | -2.00% | $2.01 | $2.01 | $1.87 | 69.70K |
| 2026-06-15 | $2.00 | +4.17% | $2.06 | $2.18 | $1.93 | 68.90K |
| 2026-06-12 | $1.92 | -10.28% | $2.10 | $2.10 | $1.87 | 73.30K |
| 2026-06-11 | $2.14 | +7.54% | $2.00 | $2.29 | $1.95 | 204.30K |
| 2026-06-10 | $1.99 | +2.58% | $1.93 | $2.23 | $1.87 | 1.82M |
| 2026-06-09 | $1.94 | -5.83% | $2.01 | $2.09 | $1.81 | 163.40K |
| 2026-06-08 | $2.06 | -8.85% | $2.17 | $2.40 | $1.95 | 532.40K |
| 2026-06-05 | $2.26 | -8.50% | $2.41 | $2.57 | $2.17 | 65.70K |
| 2026-06-04 | $2.47 | -12.72% | $2.80 | $2.92 | $2.42 | 199.70K |
| 2026-06-03 | $2.83 | +2.54% | $2.78 | $2.83 | $2.59 | 93.60K |
| 2026-06-02 | $2.76 | +6.56% | $2.62 | $2.95 | $2.60 | 251.10K |
| 2026-06-01 | $2.59 | +25.12% | $2.07 | $2.68 | $1.95 | 447.40K |
| 2026-05-29 | $2.07 | -1.43% | $2.06 | $2.15 | $1.99 | 72.40K |
| 2026-05-28 | $2.10 | -6.67% | $2.16 | $2.24 | $2.00 | 89.60K |
| 2026-05-27 | $2.25 | +14.21% | $1.96 | $2.28 | $1.89 | 367.20K |