Cheer Holding Inc. (CHR) Historical Stock Data

1.51 ↓0.02 (-1.31%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CHR is down -1.11% a day on average. There have been 12 days where Cheer Holding Inc. closed green and 18 days where CHR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	1.44	1.51	↑$0.07 (4.86%)	1.43	1.52	170.70K
2025-12-23	1.72	1.53	↓$0.19 (-11.05%)	1.36	1.72	1.09M
2025-12-22	0.03	0.03	↑$0.00 (3.03%)	0.03	0.03	19.75M
2025-12-19	0.03	0.03	↑$0.00 (5.21%)	0.03	0.03	45.77M
2025-12-18	0.04	0.04	↓$0.00 (-4.76%)	0.04	0.04	13.44M
2025-12-17	0.04	0.04	↑$0.00 (1.75%)	0.04	0.04	14.26M
2025-12-16	0.04	0.04	↑$0.01 (13.67%)	0.04	0.04	16.26M
2025-12-15	0.04	0.04	↓$0.00 (-7.28%)	0.04	0.04	22.24M
2025-12-12	0.04	0.04	↓$0.00 (-6.36%)	0.04	0.04	26.93M
2025-12-11	0.04	0.04	↓$0.00 (-1.90%)	0.04	0.04	21.61M
2025-12-10	0.04	0.04	↑$0.00 (4.05%)	0.04	0.04	22.53M
2025-12-09	0.05	0.04	↓$0.01 (-16.42%)	0.03	0.06	144.26M
2025-12-08	0.05	0.05	↑$0.00 (6.67%)	0.04	0.05	93.69M
2025-12-05	0.04	0.04	↓$0.00 (-3.33%)	0.04	0.04	30.98M
2025-12-04	0.04	0.04	↑$0.00 (9.29%)	0.04	0.04	19.29M
2025-12-03	0.04	0.04	↑$0.00 (11.39%)	0.04	0.04	25.39M
2025-12-02	0.04	0.04	↓$0.00 (-0.92%)	0.04	0.04	24.03M
2025-12-01	0.05	0.04	↓$0.00 (-3.33%)	0.04	0.05	54.13M
2025-11-28	0.04	0.04	↓$0.00 (-2.58%)	0.04	0.05	37.79M
2025-11-26	0.05	0.04	↓$0.00 (-5.29%)	0.04	0.05	38.31M
2025-11-25	0.05	0.05	↑$0.00 (0.22%)	0.04	0.05	39.55M
2025-11-24	0.05	0.04	↓$0.00 (-1.78%)	0.04	0.05	40.67M
2025-11-21	0.05	0.05	↓$0.00 (-1.13%)	0.05	0.06	40.93M
2025-11-20	0.06	0.05	↓$0.00 (-7.81%)	0.05	0.06	45.83M
2025-11-19	0.05	0.06	↑$0.00 (6.48%)	0.05	0.06	167.77M
2025-11-18	0.05	0.05	↓$0.00 (-1.24%)	0.04	0.05	101.40M
2025-11-17	0.05	0.05	↓$0.01 (-9.71%)	0.04	0.05	132.59M
2025-11-14	0.05	0.05	↓$0.01 (-9.81%)	0.05	0.05	113.84M
2025-11-13	0.05	0.05	↑$0.00 (5.27%)	0.04	0.05	50.77M
2025-11-12	0.05	0.05	↓$0.01 (-10.49%)	0.04	0.05	29.71M