Cheer Holding Inc. (CHR) Historical Stock Data

0.05 ↑0.01 (18.23%)

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

Historical Data

In the past 30 trading days, CHR is down -3.46% a day on average. There have been 10 days where Cheer Holding Inc. closed green and 20 days where CHR closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	0.05	0.05	↓$0.00 (-6.21%)	0.04	0.05	42.80M
2025-11-10	0.06	0.06	↓$0.00 (-6.67%)	0.05	0.06	42.08M
2025-11-07	0.06	0.06	↑$0.00 (8.23%)	0.05	0.06	62.33M
2025-11-06	0.07	0.06	↓$0.01 (-14.52%)	0.05	0.07	174.37M
2025-11-05	0.26	0.07	↓$0.19 (-71.74%)	0.07	0.28	895.18M
2025-11-04	0.13	0.14	↑$0.00 (3.19%)	0.13	0.15	92.51M
2025-11-03	0.13	0.13	↓$0.01 (-5.41%)	0.12	0.18	77.62M
2025-10-31	0.12	0.12	↓$0.00 (-0.65%)	0.12	0.14	19.70M
2025-10-30	0.12	0.12	↑$0.00 (1.51%)	0.12	0.13	3.56M
2025-10-29	0.12	0.12	↓$0.00 (-0.91%)	0.12	0.13	4.86M
2025-10-28	0.13	0.13	↓$0.00 (-0.08%)	0.13	0.14	6.51M
2025-10-27	0.12	0.13	↑$0.01 (7.67%)	0.12	0.13	6.47M