Cheer Holding Inc. (CHR) Historical Stock Data

2.72 ↑0.01 (0.37%)

As of May 17, 2024, 3:42pm EST.

Historical Data

In the past 30 trading days, CHR is up 0.09% a day on average. There have been 17 days where Cheer Holding Inc. closed green and 13 days where CHR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	2.70	2.72	↑$0.02 (0.74%)	2.68	2.86	4.25K
2024-05-16	2.88	2.71	↓$0.17 (-5.74%)	2.69	2.88	3.88K
2024-05-15	3.01	2.76	↓$0.25 (-8.31%)	2.61	3.01	15.02K
2024-05-14	2.78	2.86	↑$0.08 (2.83%)	2.78	2.94	13.68K
2024-05-13	3.06	2.80	↓$0.26 (-8.54%)	2.74	3.06	4.34K
2024-05-10	2.75	2.83	↑$0.08 (2.91%)	2.69	3.17	20.02K
2024-05-09	2.73	2.80	↑$0.07 (2.56%)	2.69	2.80	3.28K
2024-05-08	2.68	2.78	↑$0.10 (3.73%)	2.68	2.78	4.05K
2024-05-07	2.71	2.76	↑$0.05 (1.85%)	2.69	2.76	15.81K
2024-05-06	2.82	2.76	↓$0.06 (-1.95%)	2.70	2.84	13.51K
2024-05-03	2.79	2.79	↓$0.00 (-0.04%)	2.70	2.79	10.06K
2024-05-02	2.61	2.74	↑$0.13 (4.98%)	2.41	2.75	27.72K
2024-05-01	2.60	2.63	↑$0.03 (1.15%)	2.60	2.73	5.22K
2024-04-30	2.72	2.84	↑$0.12 (4.41%)	2.69	2.84	6.96K
2024-04-29	2.73	2.70	↓$0.03 (-1.10%)	2.70	2.84	4.69K
2024-04-26	2.60	2.75	↑$0.15 (5.77%)	2.60	2.75	2.41K
2024-04-25	2.70	2.70	↑$0.00 (0.00%)	2.70	2.70	747
2024-04-24	2.82	2.63	↓$0.19 (-6.75%)	2.63	2.83	9.18K
2024-04-23	2.66	2.80	↑$0.14 (5.27%)	2.56	2.92	24K
2024-04-22	2.66	2.68	↑$0.02 (0.75%)	2.60	2.68	5.54K
2024-04-19	2.40	2.60	↑$0.20 (8.33%)	2.40	2.70	30.84K
2024-04-18	2.40	2.43	↑$0.03 (1.25%)	2.40	2.51	6.58K
2024-04-17	2.50	2.40	↓$0.10 (-4.00%)	2.39	2.71	18.62K
2024-04-16	2.45	2.40	↓$0.05 (-2.04%)	2.39	2.47	3.13K
2024-04-15	2.50	2.44	↓$0.07 (-2.60%)	2.43	2.50	6.45K
2024-04-12	2.59	2.50	↓$0.08 (-3.28%)	2.50	2.62	3.67K
2024-04-11	2.56	2.51	↓$0.05 (-1.95%)	2.51	2.58	730
2024-04-10	2.56	2.49	↓$0.07 (-2.73%)	2.48	2.57	2.58K
2024-04-09	2.58	2.63	↑$0.05 (1.94%)	2.58	2.73	3.95K
2024-04-08	2.46	2.54	↑$0.08 (3.34%)	2.46	2.58	2.31K