Cheer Holding, Inc. (CHR) NASDAQ

1.53

-0.12(-7.27%)

Updated at April 14 04:00PM

Currency In USD

CHR Historical Return

If you invested $1000 in Cheer Holding, Inc. (CHR) since IPO date, it would be worth $0.11 as of April 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.27, while $1000 invested 1 year ago would be worth $8.23. This corresponds to total returns of -99.99%, -99.97%, -99.18%, respectively, with annualized returns of -69.99%, -80.66%, -99.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 14, 2026	1.54	1.53	1.53	1.66	1.48	148,872
April 13, 2026	1.54	1.65	1.65	1.66	1.43	53,962
April 10, 2026	1.63	1.59	1.59	1.7	1.55	46,421
April 09, 2026	2.27	1.72	1.72	2.28	1.25	311,117
April 08, 2026	2.34	2.31	2.31	2.39	2.29	37,109
April 07, 2026	2.55	2.34	2.34	2.71	2.2	61,701
April 06, 2026	2.31	2.34	2.34	2.4	2.31	30,499
April 02, 2026	2.47	2.39	2.39	2.58	2.19	42,413
April 01, 2026	2.7	2.58	2.58	2.71	2.55	9,660
March 31, 2026	2.46	2.66	2.66	2.7	2.4	36,607
March 30, 2026	2.53	2.43	2.43	2.64	2.41	8,406
March 27, 2026	2.46	2.47	2.47	2.55	2.41	8,733
March 26, 2026	2.7	2.51	2.51	2.79	2.42	27,100
March 25, 2026	2.7	2.7	2.7	2.81	2.64	18,541
March 24, 2026	2.75	2.7	2.7	2.79	2.7	14,163
March 23, 2026	2.77	2.7	2.7	2.79	2.64	12,709
March 20, 2026	2.7	2.64	2.64	2.84	2.64	12,200
March 19, 2026	2.99	2.73	2.73	2.99	2.72	24,713
March 18, 2026	2.85	3.06	3.06	3.15	2.65	56,149
March 17, 2026	2.94	2.97	2.97	3.06	2.85	31,495
March 16, 2026	2.97	2.94	2.94	3.09	2.85	30,033
March 13, 2026	3.27	2.97	2.97	3.27	2.97	9,333
March 12, 2026	3.06	3.12	3.12	3.3	3	18,267
March 11, 2026	3.06	3.12	3.12	3.24	2.96	26,203
March 10, 2026	3.24	3.12	3.12	3.3	3.12	27,333
March 09, 2026	3.36	3.24	3.24	3.39	3.21	23,444
March 06, 2026	3.3	3.3	3.3	3.54	3.3	17,505
March 05, 2026	3.51	3.45	3.45	3.54	3.33	29,608
March 04, 2026	3.51	3.51	3.51	3.81	3.51	24,138
March 03, 2026	3.72	3.63	3.63	3.75	3.48	33,833
March 02, 2026	3.72	3.78	3.78	3.81	3.63	17,100
February 27, 2026	3.9	3.81	3.81	4.05	3.69	15,300
February 26, 2026	4.02	4.05	4.05	4.17	3.93	15,872
February 25, 2026	4.11	4.02	4.02	4.17	3.99	21,701
February 24, 2026	3.9	4.11	4.11	4.23	3.9	8,423
February 23, 2026	4.23	3.99	3.99	4.29	3.84	18,700
February 20, 2026	4.47	4.32	4.32	4.59	4.32	22,641
February 19, 2026	4.53	4.44	4.44	4.77	4.23	29,333
February 18, 2026	4.11	4.38	4.38	4.86	4.02	65,400
February 17, 2026	4.32	4.11	4.11	4.44	4.02	10,121
February 13, 2026	4.02	4.35	4.35	4.62	4.02	18,005
February 12, 2026	4.08	4.14	4.14	4.35	4.02	29,400
February 11, 2026	4.32	4.08	4.08	4.32	3.99	33,160
February 10, 2026	3.96	4.2	4.2	4.53	3.96	46,312
February 09, 2026	3.93	3.96	3.96	4.17	3.72	78,333
February 06, 2026	3.45	3.66	3.66	3.72	3.45	27,433
February 05, 2026	3.69	3.45	3.45	3.78	3.45	82,700
February 04, 2026	3.75	3.75	3.75	4.05	3.63	39,267
February 03, 2026	3.72	3.66	3.66	3.87	3.54	30,274
February 02, 2026	3.99	3.78	3.78	4.14	3.75	46,208
January 30, 2026	3.99	3.99	3.99	4.68	3.93	87,474
January 29, 2026	4.44	4.35	4.35	4.62	4.2	34,894
January 28, 2026	4.32	4.38	4.38	4.5	4.26	24,110
January 27, 2026	4.56	4.35	4.35	4.56	4.26	19,567
January 26, 2026	4.62	4.56	4.56	4.89	4.56	33,802
January 23, 2026	4.68	4.44	4.44	4.77	4.44	38,867
January 22, 2026	4.59	4.71	4.71	4.95	4.59	22,112
January 21, 2026	4.65	4.59	4.59	4.95	4.59	54,033
January 20, 2026	4.59	4.62	4.62	4.77	4.47	41,350
January 16, 2026	4.86	4.53	4.53	4.86	4.53	47,500