Cheer Holding Inc. (CHR)
NASDAQ: CHR
· Real-Time Price · USD
1.11
-0.02 (-2.20%)
At close: Aug 15, 2025, 12:26 PM
CHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.22 | 1.22 | 1.13 | 1.14 | 1.14 | -6.56% | 24,073 |
| Aug 13, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 4.27% | 51,226 |
| Aug 12, 2025 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 4.46% | 29,200 |
| Aug 11, 2025 | 1.08 | 1.24 | 1.08 | 1.12 | 1.12 | -4.27% | 176,879 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.15 | 1.17 | 1.17 | -31.18% | 602,600 |
| Aug 7, 2025 | 1.80 | 1.80 | 1.68 | 1.70 | 1.70 | -3.41% | 68,602 |
| Aug 6, 2025 | 1.84 | 1.84 | 1.74 | 1.76 | 1.76 | -3.83% | 23,800 |
| Aug 5, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | -0.54% | 9,800 |
| Aug 4, 2025 | 1.85 | 1.88 | 1.80 | 1.84 | 1.84 | 0.00% | 12,200 |
| Aug 1, 2025 | 1.88 | 1.90 | 1.83 | 1.84 | 1.84 | -5.15% | 16,602 |
| Jul 31, 2025 | 1.81 | 2.03 | 1.81 | 1.94 | 1.94 | 2.11% | 77,804 |
| Jul 30, 2025 | 1.72 | 1.91 | 1.66 | 1.90 | 1.90 | 9.20% | 99,200 |
| Jul 29, 2025 | 1.76 | 1.81 | 1.66 | 1.74 | 1.74 | -2.25% | 41,900 |
| Jul 28, 2025 | 1.90 | 1.90 | 1.69 | 1.78 | 1.78 | -5.82% | 108,300 |
| Jul 25, 2025 | 1.93 | 2.09 | 1.89 | 1.89 | 1.89 | -5.03% | 77,700 |
| Jul 24, 2025 | 1.95 | 2.02 | 1.81 | 1.99 | 1.99 | 0.00% | 171,844 |
| Jul 23, 2025 | 1.68 | 1.99 | 1.64 | 1.99 | 1.99 | 18.45% | 231,900 |
| Jul 22, 2025 | 1.55 | 1.68 | 1.54 | 1.68 | 1.68 | 9.09% | 82,044 |
| Jul 21, 2025 | 1.54 | 1.54 | 1.44 | 1.54 | 1.54 | 1.32% | 73,000 |
| Jul 18, 2025 | 1.53 | 1.55 | 1.48 | 1.52 | 1.52 | 0.66% | 40,900 |