Cheer Holding Inc. (CHR)
1.24
0.15 (13.49%)
At close: Apr 15, 2025, 3:56 PM
Cheer Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.05 | 1.05 | 1.10 | 1.10 | 1.02 | 1.02 | 1.09 | 1.09 | 3.81% | 15,160 |
| Apr 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.04 | 1.04 | 1.05 | 1.05 | -2.78% | 63,615 |
| Apr 10, 2025 | 1.13 | 1.13 | 1.15 | 1.15 | 1.03 | 1.03 | 1.08 | 1.08 | 0.00% | 48,651 |
| Apr 9, 2025 | 1.04 | 1.04 | 1.09 | 1.09 | 1.03 | 1.03 | 1.08 | 1.08 | 2.86% | 41,064 |
| Apr 8, 2025 | 1.18 | 1.18 | 1.22 | 1.22 | 1.05 | 1.05 | 1.05 | 1.05 | -7.08% | 24,607 |
| Apr 7, 2025 | 1.14 | 1.14 | 1.20 | 1.20 | 1.09 | 1.09 | 1.13 | 1.13 | -11.72% | 51,004 |
| Apr 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | 1.28 | -5.19% | 21,664 |
| Apr 3, 2025 | 1.34 | 1.34 | 1.37 | 1.37 | 1.34 | 1.34 | 1.35 | 1.35 | -2.17% | 16,502 |
| Apr 2, 2025 | 1.38 | 1.38 | 1.41 | 1.41 | 1.37 | 1.37 | 1.38 | 1.38 | 0.73% | 10,518 |
| Apr 1, 2025 | 1.34 | 1.34 | 1.41 | 1.41 | 1.32 | 1.32 | 1.37 | 1.37 | 3.01% | 23,124 |
| Mar 31, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.30 | 1.30 | 1.33 | 1.33 | -1.48% | 74,118 |
| Mar 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.33 | 1.33 | 1.35 | 1.35 | -6.25% | 24,088 |
| Mar 27, 2025 | 1.45 | 1.45 | 1.47 | 1.47 | 1.41 | 1.41 | 1.44 | 1.44 | -2.70% | 9,300 |
| Mar 26, 2025 | 1.51 | 1.51 | 1.62 | 1.62 | 1.47 | 1.47 | 1.48 | 1.48 | -4.52% | 33,593 |
| Mar 25, 2025 | 1.65 | 1.65 | 1.66 | 1.66 | 1.50 | 1.50 | 1.55 | 1.55 | -6.63% | 65,224 |
| Mar 24, 2025 | 1.70 | 1.70 | 1.73 | 1.73 | 1.65 | 1.65 | 1.66 | 1.66 | -2.35% | 20,144 |
| Mar 21, 2025 | 1.69 | 1.69 | 1.77 | 1.77 | 1.69 | 1.69 | 1.70 | 1.70 | -3.41% | 7,804 |
| Mar 20, 2025 | 1.76 | 1.76 | 1.77 | 1.77 | 1.72 | 1.72 | 1.76 | 1.76 | -2.22% | 15,941 |
| Mar 19, 2025 | 1.81 | 1.81 | 1.87 | 1.87 | 1.75 | 1.75 | 1.80 | 1.80 | -2.70% | 21,920 |
| Mar 18, 2025 | 1.78 | 1.78 | 1.88 | 1.88 | 1.74 | 1.74 | 1.85 | 1.85 | 3.35% | 280,897 |
| Mar 17, 2025 | 1.64 | 1.64 | 1.79 | 1.79 | 1.63 | 1.63 | 1.79 | 1.79 | 4.07% | 71,000 |
| Mar 14, 2025 | 1.70 | 1.70 | 1.76 | 1.76 | 1.67 | 1.67 | 1.72 | 1.72 | 1.18% | 26,200 |
| Mar 13, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.65 | 1.65 | 1.70 | 1.70 | 0.00% | 15,000 |
| Mar 12, 2025 | 1.61 | 1.61 | 1.78 | 1.78 | 1.58 | 1.58 | 1.70 | 1.70 | 6.25% | 78,932 |
| Mar 11, 2025 | 1.62 | 1.62 | 1.65 | 1.65 | 1.55 | 1.55 | 1.60 | 1.60 | -6.98% | 209,635 |
| Mar 10, 2025 | 1.70 | 1.70 | 1.74 | 1.74 | 1.57 | 1.57 | 1.72 | 1.72 | -2.82% | 49,529 |
| Mar 7, 2025 | 1.71 | 1.71 | 1.77 | 1.77 | 1.71 | 1.71 | 1.77 | 1.77 | 4.73% | 10,200 |
| Mar 6, 2025 | 1.70 | 1.70 | 1.75 | 1.75 | 1.66 | 1.66 | 1.69 | 1.69 | -0.59% | 22,434 |
| Mar 5, 2025 | 1.74 | 1.74 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 19,690 |
| Mar 4, 2025 | 1.80 | 1.80 | 1.81 | 1.81 | 1.54 | 1.54 | 1.80 | 1.80 | -1.64% | 81,400 |
| Mar 3, 2025 | 1.96 | 1.96 | 1.99 | 1.99 | 1.82 | 1.82 | 1.83 | 1.83 | -6.15% | 39,400 |
| Feb 28, 2025 | 1.98 | 1.98 | 1.99 | 1.99 | 1.92 | 1.92 | 1.95 | 1.95 | 0.00% | 8,121 |
| Feb 27, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 1.91 | 1.91 | 1.95 | 1.95 | -9.30% | 93,900 |
| Feb 26, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.10 | 2.10 | 2.15 | 2.15 | -4.87% | 63,081 |
| Feb 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.22 | 2.22 | 2.26 | 2.26 | -12.06% | 198,800 |
| Feb 24, 2025 | 2.60 | 2.60 | 2.65 | 2.65 | 2.54 | 2.54 | 2.57 | 2.57 | -4.10% | 24,410 |
| Feb 21, 2025 | 2.71 | 2.71 | 2.79 | 2.79 | 2.65 | 2.65 | 2.68 | 2.68 | -0.37% | 44,572 |
| Feb 20, 2025 | 2.73 | 2.73 | 2.78 | 2.78 | 2.66 | 2.66 | 2.69 | 2.69 | 0.37% | 33,800 |
| Feb 19, 2025 | 2.75 | 2.75 | 2.80 | 2.80 | 2.67 | 2.67 | 2.68 | 2.68 | -2.55% | 19,741 |
| Feb 18, 2025 | 2.53 | 2.53 | 2.83 | 2.83 | 2.48 | 2.48 | 2.75 | 2.75 | 9.13% | 94,540 |
| Feb 14, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.50 | 2.50 | 2.52 | 2.52 | -1.56% | 32,841 |
| Feb 13, 2025 | 2.58 | 2.58 | 2.59 | 2.59 | 2.53 | 2.53 | 2.56 | 2.56 | -0.78% | 7,619 |
| Feb 12, 2025 | 2.48 | 2.48 | 2.59 | 2.59 | 2.48 | 2.48 | 2.58 | 2.58 | 5.74% | 18,808 |
| Feb 11, 2025 | 2.53 | 2.53 | 2.54 | 2.54 | 2.44 | 2.44 | 2.44 | 2.44 | -3.17% | 11,942 |
| Feb 10, 2025 | 2.53 | 2.53 | 2.58 | 2.58 | 2.50 | 2.50 | 2.52 | 2.52 | 0.80% | 22,705 |
| Feb 7, 2025 | 2.51 | 2.51 | 2.55 | 2.55 | 2.48 | 2.48 | 2.50 | 2.50 | -0.40% | 18,600 |
| Feb 6, 2025 | 2.54 | 2.54 | 2.55 | 2.55 | 2.51 | 2.51 | 2.51 | 2.51 | -1.57% | 11,282 |
| Feb 5, 2025 | 2.54 | 2.54 | 2.57 | 2.57 | 2.50 | 2.50 | 2.55 | 2.55 | -1.92% | 15,344 |
| Feb 4, 2025 | 2.49 | 2.49 | 2.60 | 2.60 | 2.49 | 2.49 | 2.60 | 2.60 | 4.42% | 49,299 |
| Feb 3, 2025 | 2.45 | 2.45 | 2.54 | 2.54 | 2.45 | 2.45 | 2.49 | 2.49 | -3.86% | 9,039 |