Cheer Holding Inc. (CHR)
NASDAQ: CHR
· Real-Time Price · USD
1.20
0.00 (0.00%)
At close: Aug 26, 2025, 3:59 PM
1.20
0.00%
After-hours: Aug 26, 2025, 04:00 PM EDT
CHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |