Cheer Holding Inc. (CHR)
NASDAQ: CHR
· Real-Time Price · USD
0.68
-0.01 (-1.68%)
At close: Sep 08, 2025, 12:26 PM
CHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.65 | 0.77 | 0.65 | 0.69 | 0.69 | 1.47% | 728,340 |
| Sep 4, 2025 | 1.15 | 1.15 | 0.68 | 0.68 | 0.68 | -43.33% | 638,200 |
| Sep 3, 2025 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 3.45% | 45,922 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 9,750 |
| Aug 29, 2025 | 1.13 | 1.22 | 1.13 | 1.19 | 1.19 | 4.39% | 48,300 |
| Aug 28, 2025 | 1.15 | 1.16 | 1.09 | 1.14 | 1.14 | -0.87% | 41,701 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 21,603 |
| Aug 26, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.00% | 4,700 |
| Aug 25, 2025 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 59,541 |
| Aug 22, 2025 | 1.12 | 1.25 | 1.12 | 1.18 | 1.18 | 5.36% | 157,700 |
| Aug 21, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 32,300 |
| Aug 20, 2025 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 0.89% | 42,300 |
| Aug 19, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 0.00% | 43,100 |
| Aug 18, 2025 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | 0.90% | 75,600 |
| Aug 15, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 56,600 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.13 | 1.14 | 1.14 | -6.56% | 24,058 |
| 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 |