Cheer Holding, Inc. (CHR) NASDAQ

Currency In USD

CHR Historical Return

If you invested $1000 in Cheer Holding, Inc. (CHR) since IPO date, it would be worth $0.14 as of June 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.51, while $1000 invested 1 year ago would be worth $8.95. This corresponds to total returns of -99.99%, -99.95%, -99.11%, respectively, with annualized returns of -68.08%, -78.02%, -99.11%.

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
June 24, 2026	1.97	1.96	1.96	2.01	1.88	51,879
June 23, 2026	1.9	2.02	2.02	2.1	1.9	28,447
June 22, 2026	1.9	1.97	1.97	2.02	1.85	95,315
June 18, 2026	2	2.06	2.06	2.2	1.98	140,380
June 17, 2026	1.97	2.07	2.07	2.32	1.9	2.93M
June 16, 2026	2.01	1.96	1.96	2.01	1.87	69,631
June 15, 2026	2.06	2	2	2.18	1.93	68,929
June 12, 2026	2.1	1.92	1.92	2.1	1.87	73,324
June 11, 2026	2	2.14	2.14	2.29	1.95	199,990
June 10, 2026	1.93	1.99	1.99	2.23	1.87	1.82M
June 09, 2026	2.01	1.94	1.94	2.09	1.81	161,459
June 08, 2026	2.17	2.06	2.06	2.4	1.95	483,006
June 05, 2026	2.41	2.26	2.26	2.57	2.17	0
June 04, 2026	2.8	2.47	2.47	2.92	2.42	198,380
June 03, 2026	2.78	2.83	2.83	2.83	2.6	88,197
June 02, 2026	2.62	2.76	2.76	2.95	2.6	249,132
June 01, 2026	2.07	2.59	2.59	2.68	1.95	442,240
May 29, 2026	2.06	2.07	2.07	2.15	1.99	69,089
May 28, 2026	2.16	2.1	2.1	2.24	2	89,634
May 27, 2026	1.96	2.25	2.25	2.28	1.89	360,792
May 26, 2026	1.85	1.97	1.97	2.07	1.85	431,210
May 22, 2026	1.81	1.81	1.81	1.83	1.7	31,916
May 21, 2026	1.71	1.8	1.8	1.8	1.7	26,474
May 20, 2026	1.69	1.78	1.78	1.78	1.65	47,492
May 19, 2026	1.98	1.74	1.74	1.98	1.7	49,182
May 18, 2026	1.83	1.94	1.94	1.97	1.81	109,439
May 15, 2026	1.77	1.74	1.74	1.87	1.68	75,145
May 14, 2026	1.69	1.94	1.94	2.06	1.56	277,747
May 13, 2026	1.55	1.55	1.55	1.57	1.53	13,924
May 12, 2026	1.6	1.54	1.54	1.61	1.54	11,920
May 11, 2026	1.75	1.65	1.65	1.76	1.62	31,023
May 08, 2026	1.75	1.75	1.75	1.8	1.75	18,382
May 07, 2026	1.79	1.81	1.81	1.95	1.74	49,793
May 06, 2026	1.67	1.8	1.8	1.87	1.65	37,161
May 05, 2026	1.76	1.72	1.72	1.78	1.67	29,393
May 04, 2026	1.88	1.8	1.8	1.9	1.8	38,624
May 01, 2026	1.92	1.84	1.84	1.92	1.75	18,310
April 30, 2026	1.71	1.88	1.88	1.96	1.7	79,614
April 29, 2026	1.61	1.67	1.67	1.7	1.6	26,473
April 28, 2026	1.65	1.67	1.67	1.69	1.62	10,574
April 27, 2026	1.73	1.67	1.67	1.73	1.6	19,130
April 24, 2026	1.74	1.67	1.67	1.74	1.65	25,480
April 23, 2026	1.91	1.73	1.73	1.94	1.69	47,384
April 22, 2026	1.7	1.91	1.91	1.92	1.68	71,524
April 21, 2026	1.7	1.65	1.65	1.7	1.61	25,682
April 20, 2026	1.71	1.69	1.69	1.75	1.68	23,744
April 17, 2026	1.64	1.71	1.71	1.74	1.59	59,008
April 16, 2026	1.52	1.59	1.59	1.64	1.51	35,691
April 15, 2026	1.54	1.55	1.55	1.58	1.47	39,710
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