Cheer Holding, Inc. - CHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	1.55	1.53	1.53	1.65	1.53	156,253
January 20, 2026	1.53	1.54	1.54	1.59	1.49	124,050
January 16, 2026	1.62	1.51	1.51	1.62	1.51	142,490
January 15, 2026	1.82	1.6	1.6	1.82	1.6	135,762
January 14, 2026	1.78	1.79	1.79	1.98	1.77	194,348
January 13, 2026	1.8	1.8	1.8	1.85	1.68	160,720
January 12, 2026	1.6	1.8	1.8	1.84	1.58	210,238
January 09, 2026	1.57	1.6	1.6	1.64	1.48	120,804
January 08, 2026	1.4	1.58	1.58	1.65	1.39	226,497
January 07, 2026	1.43	1.39	1.39	1.46	1.36	155,802
January 06, 2026	1.31	1.43	1.43	1.46	1.3	201,943
January 05, 2026	1.36	1.31	1.31	1.39	1.3	221,420
January 02, 2026	1.32	1.43	1.43	1.46	1.28	274,722
December 31, 2025	1.31	1.28	1.28	1.38	1.26	211,012
December 30, 2025	1.22	1.33	1.33	1.46	1.22	393,551
December 29, 2025	1.43	1.25	1.25	1.44	1.25	445,712
December 26, 2025	1.49	1.46	1.46	1.54	1.43	263,077
December 24, 2025	1.44	1.51	1.51	1.52	1.43	170,700
December 23, 2025	1.72	1.53	1.53	1.72	1.36	1.09M
December 22, 2025	1.65	1.7	1.7	1.7	1.56	397,320
December 19, 2025	0.03	0.03	0.03	0.03	0.03	44.32M
December 18, 2025	0.04	0.04	0.04	0.04	0.04	13.81M
December 17, 2025	0.04	0.04	0.04	0.04	0.04	14.43M
December 16, 2025	0.04	0.04	0.04	0.04	0.04	16.4M
December 15, 2025	0.04	0.04	0.04	0.04	0.04	22.37M
December 12, 2025	0.04	0.04	0.04	0.04	0.04	27.02M
December 11, 2025	0.04	0.04	0.04	0.04	0.04	21.86M
December 10, 2025	0.04	0.04	0.04	0.04	0.04	22.84M
December 09, 2025	0.05	0.04	0.04	0.06	0.03	144.46M
December 08, 2025	0.05	0.05	0.05	0.05	0.04	95.9M
December 05, 2025	0.04	0.04	0.04	0.04	0.04	31.33M
December 04, 2025	0.04	0.04	0.04	0.04	0.04	18.44M
December 03, 2025	0.04	0.04	0.04	0.04	0.04	23.71M
December 02, 2025	0.04	0.04	0.04	0.04	0.04	24.12M
December 01, 2025	0.05	0.04	0.04	0.05	0.04	54.5M
November 28, 2025	0.04	0.04	0.04	0.05	0.04	32.58M
November 26, 2025	0.05	0.04	0.04	0.05	0.04	36.6M
November 25, 2025	0.05	0.05	0.05	0.05	0.04	40.1M
November 24, 2025	0.05	0.04	0.04	0.05	0.04	40.96M
November 21, 2025	0.05	0.05	0.05	0.06	0.05	42.9M
November 20, 2025	0.06	0.05	0.05	0.06	0.05	46.33M
November 19, 2025	0.05	0.06	0.06	0.06	0.05	168.45M
November 18, 2025	0.05	0.05	0.05	0.05	0.04	93.37M
November 17, 2025	0.05	0.05	0.05	0.05	0.04	133.22M
November 14, 2025	0.05	0.05	0.05	0.05	0.05	110.66M
November 13, 2025	0.05	0.05	0.05	0.05	0.04	48.84M
November 12, 2025	0.05	0.05	0.05	0.05	0.04	28.44M
November 11, 2025	0.05	0.05	0.05	0.05	0.04	41.2M
November 10, 2025	0.06	0.06	0.06	0.06	0.05	42.32M
November 07, 2025	0.06	0.06	0.06	0.06	0.05	60.07M
November 06, 2025	0.07	0.06	0.06	0.07	0.05	165.48M
November 05, 2025	0.26	0.07	0.07	0.28	0.07	877.46M
November 04, 2025	0.13	0.14	0.14	0.15	0.13	91.53M
November 03, 2025	0.13	0.13	0.13	0.18	0.12	77.7M
October 31, 2025	0.12	0.12	0.12	0.14	0.12	19.55M
October 30, 2025	0.12	0.12	0.12	0.13	0.12	3.57M
October 29, 2025	0.12	0.12	0.12	0.13	0.12	4.86M
October 28, 2025	0.13	0.13	0.13	0.14	0.13	6.74M
October 27, 2025	0.12	0.13	0.13	0.13	0.12	6.51M
October 24, 2025	0.13	0.12	0.12	0.13	0.12	3.71M

Cheer Holding, Inc. (CHR) NASDAQ