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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	0.12	0.13	0.13	0.13	0.12	7.75M
October 22, 2025	0.12	0.12	0.12	0.13	0.12	11.1M
October 21, 2025	0.11	0.12	0.12	0.12	0.11	9.5M
October 20, 2025	0.12	0.12	0.12	0.13	0.12	5.2M
October 17, 2025	0.13	0.12	0.12	0.14	0.12	7.75M
October 16, 2025	0.14	0.14	0.14	0.14	0.13	9.16M
October 15, 2025	0.14	0.14	0.14	0.15	0.13	7.04M
October 14, 2025	0.14	0.14	0.14	0.14	0.13	5.93M
October 13, 2025	0.14	0.14	0.14	0.15	0.13	11.65M
October 10, 2025	0.18	0.15	0.15	0.18	0.14	21.72M
October 09, 2025	0.18	0.17	0.17	0.18	0.17	15.83M
October 08, 2025	0.18	0.18	0.18	0.2	0.17	67.78M
October 07, 2025	0.16	0.16	0.16	0.17	0.16	30.15M
October 06, 2025	0.17	0.17	0.17	0.18	0.16	50.05M
October 03, 2025	0.17	0.16	0.16	0.19	0.16	313.83M
October 02, 2025	0.18	0.13	0.13	0.19	0.12	60.72M
October 01, 2025	0.18	0.2	0.2	0.25	0.18	60.81M
September 30, 2025	0.8	0.68	0.68	0.82	0.68	951,352
September 29, 2025	0.75	0.79	0.79	0.81	0.75	20,303
September 26, 2025	0.77	0.77	0.77	0.8	0.74	78,405
September 25, 2025	0.77	0.78	0.78	0.82	0.77	75,224
September 24, 2025	0.78	0.84	0.84	0.84	0.78	108,276
September 23, 2025	0.75	0.78	0.78	0.79	0.74	98,135
September 22, 2025	0.77	0.75	0.75	0.77	0.75	48,722
September 19, 2025	0.72	0.79	0.79	0.81	0.72	343,917
September 18, 2025	0.72	0.71	0.71	0.72	0.69	55,932
September 17, 2025	0.68	0.72	0.72	0.73	0.68	122,048
September 16, 2025	0.72	0.69	0.69	0.72	0.68	95,123
September 15, 2025	0.71	0.71	0.71	0.72	0.7	88,247
September 12, 2025	0.71	0.74	0.74	0.75	0.71	196,010
September 11, 2025	0.72	0.72	0.72	0.73	0.71	101,826
September 10, 2025	0.73	0.73	0.73	0.79	0.73	550,919
September 09, 2025	0.69	0.73	0.73	1.06	0.68	12.25M
September 08, 2025	0.69	0.68	0.68	0.71	0.67	212,841
September 05, 2025	0.65	0.69	0.69	0.77	0.65	728,340
September 04, 2025	1.15	0.68	0.68	1.15	0.68	638,200
September 03, 2025	1.2	1.2	1.2	1.21	1.17	45,922
September 02, 2025	1.2	1.16	1.16	1.2	1.16	9,750
August 29, 2025	1.13	1.19	1.19	1.22	1.13	48,300
August 28, 2025	1.15	1.14	1.14	1.16	1.09	41,701
August 27, 2025	1.2	1.15	1.15	1.2	1.14	21,603
August 26, 2025	1.18	1.2	1.2	1.2	1.18	4,700
August 25, 2025	1.19	1.2	1.2	1.21	1.16	59,541
August 22, 2025	1.12	1.18	1.18	1.25	1.12	157,700
August 21, 2025	1.13	1.12	1.12	1.13	1.11	32,300
August 20, 2025	1.1	1.13	1.13	1.13	1.08	42,300
August 19, 2025	1.12	1.12	1.12	1.13	1.1	43,100
August 18, 2025	1.13	1.12	1.12	1.16	1.1	75,600
August 15, 2025	1.16	1.11	1.11	1.16	1.1	56,600
August 14, 2025	1.22	1.14	1.14	1.22	1.13	24,058
August 13, 2025	1.15	1.22	1.22	1.22	1.15	51,226
August 12, 2025	1.12	1.17	1.17	1.17	1.11	29,200
August 11, 2025	1.08	1.12	1.12	1.24	1.08	176,879
August 08, 2025	1.4	1.17	1.17	1.4	1.15	602,600

Cheer Holding, Inc. (CHR) NASDAQ