NASDAQ : CHR
Cheer Holding, Inc. — Price history
Communication Services · Advertising Agencies · China
Last price 1.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cheer Holding, Inc. (CHR) closed at 1.379 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.356 | 1.42 | 1.32 | 1.379 | 12,841 | +2.15% |
| 2026-10-30 | 1.43 | 1.439 | 1.32 | 1.35 | 7,546 | +0.00% |
| 2026-10-29 | 1.215 | 1.44 | 1.18 | 1.35 | 21,298 | +12.50% |
| 2026-10-28 | 1.23 | 1.23 | 1.18 | 1.2 | 9,175 | -2.32% |
| 2026-10-27 | 1.24 | 1.25 | 1.159 | 1.229 | 15,873 | -0.93% |
| 2026-10-26 | 1.3 | 1.34 | 1.2 | 1.24 | 22,945 | -5.34% |
| 2026-10-23 | 1.31 | 1.365 | 1.31 | 1.31 | 5,905 | +0.00% |
| 2026-10-22 | 1.32 | 1.32 | 1.28 | 1.31 | 11,161 | +0.00% |
| 2026-10-21 | 1.31 | 1.43 | 1.31 | 1.31 | 15,553 | +1.55% |
| 2026-10-20 | 1.32 | 1.34 | 1.29 | 1.29 | 13,161 | -2.27% |
| 2026-10-19 | 1.485 | 1.485 | 1.3 | 1.32 | 48,950 | -10.08% |
| 2026-10-16 | 1.53 | 1.565 | 1.385 | 1.468 | 53,255 | -5.30% |
| 2026-10-15 | 1.59 | 1.6 | 1.53 | 1.55 | 24,826 | -5.49% |
| 2026-10-14 | 1.66 | 1.73 | 1.5 | 1.64 | 42,034 | -4.09% |
| 2026-10-13 | 1.52 | 1.757 | 1.52 | 1.71 | 97,137 | +12.50% |
| 2026-10-12 | 1.57 | 1.57 | 1.47 | 1.52 | 27,729 | +0.66% |
| 2026-10-09 | 1.57 | 1.635 | 1.48 | 1.51 | 67,320 | -3.82% |
| 2026-10-08 | 1.56 | 1.82 | 1.47 | 1.57 | 3,643,044 | +3.97% |
| 2026-10-07 | 1.52 | 1.564 | 1.48 | 1.51 | 23,983 | +2.72% |
| 2026-10-06 | 1.52 | 1.58 | 1.47 | 1.47 | 34,152 | -5.16% |
| 2026-10-05 | 1.611 | 1.62 | 1.5 | 1.55 | 9,094 | -6.06% |
| 2026-10-02 | 1.61 | 1.65 | 1.56 | 1.65 | 33,660 | +5.77% |
| 2026-10-01 | 1.58 | 1.639 | 1.47 | 1.56 | 17,951 | -4.29% |
| 2026-09-30 | 1.57 | 1.65 | 1.55 | 1.63 | 2,549 | -2.40% |
| 2026-09-29 | 1.74 | 1.74 | 1.6 | 1.67 | 4,692 | +2.14% |
| 2026-09-28 | 1.66 | 1.66 | 1.6 | 1.635 | 10,230 | -1.51% |
| 2026-09-25 | 1.64 | 1.75 | 1.61 | 1.66 | 30,960 | +3.75% |
| 2026-09-24 | 1.503 | 1.63 | 1.5 | 1.6 | 44,028 | +1.91% |
| 2026-09-23 | 1.53 | 1.58 | 1.53 | 1.57 | 272,565 | +0.00% |
| 2026-09-22 | 1.59 | 1.676 | 1.53 | 1.57 | 17,040 | -0.63% |
| 2026-09-21 | 1.54 | 1.653 | 1.51 | 1.58 | 31,912 | +1.28% |
| 2026-09-18 | 1.6 | 1.65 | 1.545 | 1.56 | 15,313 | -3.11% |
| 2026-09-17 | 1.56 | 1.64 | 1.48 | 1.61 | 20,426 | +4.89% |
| 2026-09-16 | 1.56 | 1.61 | 1.5 | 1.535 | 21,485 | -4.06% |
| 2026-09-15 | 1.59 | 1.66 | 1.56 | 1.6 | 8,586 | -1.84% |
| 2026-09-14 | 1.63 | 1.66 | 1.55 | 1.63 | 17,019 | +0.62% |
| 2026-09-11 | 1.7 | 1.756 | 1.62 | 1.62 | 22,797 | -2.99% |
| 2026-09-10 | 1.77 | 1.782 | 1.64 | 1.67 | 19,372 | -5.11% |
| 2026-09-09 | 1.8 | 1.82 | 1.742 | 1.76 | 18,672 | -1.12% |
| 2026-09-08 | 1.76 | 1.806 | 1.74 | 1.78 | 4,197 | +0.00% |
| 2026-09-04 | 1.78 | 1.843 | 1.72 | 1.78 | 33,813 | -2.20% |
| 2026-09-03 | 1.784 | 1.86 | 1.77 | 1.82 | 54,927 | +2.82% |
| 2026-09-02 | 1.825 | 1.825 | 1.75 | 1.77 | 4,695 | +0.00% |
| 2026-09-01 | 1.75 | 1.79 | 1.69 | 1.77 | 27,562 | +1.14% |
| 2026-08-31 | 1.76 | 1.8 | 1.75 | 1.75 | 14,990 | -2.78% |
| 2026-08-28 | 1.79 | 1.844 | 1.77 | 1.8 | 47,590 | -1.10% |
| 2026-08-27 | 1.78 | 1.87 | 1.78 | 1.82 | 19,592 | +0.55% |
| 2026-08-26 | 1.889 | 1.89 | 1.78 | 1.81 | 51,033 | -1.09% |
| 2026-08-25 | 1.87 | 1.93 | 1.8 | 1.83 | 26,194 | -2.66% |
| 2026-08-24 | 1.9 | 1.98 | 1.86 | 1.88 | 41,538 | -2.59% |
| 2026-08-21 | 1.87 | 2.05 | 1.86 | 1.93 | 96,202 | +5.46% |
| 2026-08-20 | 1.81 | 1.85 | 1.747 | 1.83 | 28,573 | +2.23% |
| 2026-08-19 | 1.84 | 1.854 | 1.74 | 1.79 | 41,626 | -4.28% |
| 2026-08-18 | 1.855 | 1.878 | 1.83 | 1.87 | 27,732 | +1.08% |
| 2026-08-17 | 1.94 | 1.94 | 1.82 | 1.85 | 39,560 | -0.54% |
| 2026-08-14 | 1.9 | 1.93 | 1.86 | 1.86 | 9,883 | -1.59% |
| 2026-08-13 | 1.875 | 1.925 | 1.82 | 1.89 | 30,691 | +1.61% |
| 2026-08-12 | 1.88 | 1.952 | 1.86 | 1.86 | 39,708 | -4.12% |
| 2026-08-11 | 1.92 | 1.95 | 1.84 | 1.94 | 13,351 | -0.77% |
| 2026-08-10 | 1.84 | 1.99 | 1.81 | 1.955 | 61,913 | +6.25% |
| 2026-08-07 | 1.87 | 1.972 | 1.83 | 1.84 | 54,421 | -1.08% |
| 2026-08-06 | 1.81 | 2.02 | 1.81 | 1.86 | 54,001 | +3.33% |
| 2026-08-05 | 2.01 | 2.01 | 1.8 | 1.8 | 46,363 | -8.63% |
| 2026-08-04 | 1.92 | 2.04 | 1.9 | 1.97 | 19,841 | +5.91% |
| 2026-08-03 | 1.88 | 1.94 | 1.86 | 1.86 | 15,711 | -1.06% |
| 2026-07-31 | 1.95 | 1.95 | 1.86 | 1.88 | 29,177 | -3.09% |
| 2026-07-30 | 1.94 | 1.99 | 1.88 | 1.94 | 44,737 | +0.52% |
| 2026-07-29 | 1.892 | 1.99 | 1.892 | 1.93 | 40,588 | +0.00% |
| 2026-07-28 | 1.85 | 2.04 | 1.78 | 1.93 | 95,580 | +0.52% |
| 2026-07-27 | 2.02 | 2.02 | 1.87 | 1.92 | 42,721 | -2.54% |
| 2026-07-24 | 2.08 | 2.08 | 1.88 | 1.97 | 48,352 | -3.90% |
| 2026-07-23 | 1.97 | 2.25 | 1.91 | 2.05 | 111,229 | +5.13% |
| 2026-07-22 | 1.84 | 1.979 | 1.77 | 1.95 | 259,935 | -2.01% |
| 2026-07-21 | 1.96 | 2.18 | 1.78 | 1.99 | 333,835 | +16.37% |
| 2026-07-20 | 1.85 | 1.86 | 1.685 | 1.71 | 30,804 | -6.04% |
| 2026-07-17 | 1.81 | 1.865 | 1.8 | 1.82 | 25,134 | -1.89% |
| 2026-07-16 | 1.855 | 1.888 | 1.84 | 1.855 | 11,896 | -2.88% |
| 2026-07-15 | 1.811 | 1.945 | 1.8 | 1.91 | 13,369 | +3.24% |
| 2026-07-14 | 1.89 | 1.91 | 1.82 | 1.85 | 32,064 | -1.60% |
| 2026-07-13 | 1.89 | 1.95 | 1.86 | 1.88 | 27,576 | -2.08% |
| 2026-07-10 | 1.88 | 2.07 | 1.88 | 1.92 | 134,204 | +4.35% |
| 2026-07-09 | 1.87 | 1.98 | 1.8 | 1.84 | 55,435 | +2.22% |
| 2026-07-08 | 1.84 | 1.87 | 1.77 | 1.8 | 61,021 | -2.70% |
| 2026-07-07 | 2.03 | 2.09 | 1.85 | 1.85 | 18,164 | -6.57% |
| 2026-07-06 | 1.97 | 2.18 | 1.93 | 1.98 | 16,275 | +0.00% |
| 2026-07-02 | 2.09 | 2.2 | 1.95 | 1.98 | 95,623 | -1.98% |
| 2026-07-01 | 1.88 | 2.06 | 1.87 | 2.02 | 77,765 | +11.60% |
| 2026-06-30 | 1.82 | 1.97 | 1.79 | 1.81 | 50,255 | -4.74% |
| 2026-06-29 | 1.83 | 2.06 | 1.83 | 1.9 | 91,514 | -2.06% |
| 2026-06-26 | 1.72 | 1.94 | 1.69 | 1.94 | 308,994 | +10.86% |
| 2026-06-25 | 1.94 | 2.04 | 1.75 | 1.75 | 28,206 | -10.71% |
| 2026-06-24 | 1.97 | 2.01 | 1.88 | 1.96 | 51,972 | -2.97% |
| 2026-06-23 | 1.9 | 2.1 | 1.9 | 2.02 | 28,851 | +2.54% |
| 2026-06-22 | 1.9 | 2.02 | 1.85 | 1.97 | 95,336 | -4.37% |
| 2026-06-18 | 2 | 2.2 | 1.98 | 2.06 | 150,453 | -0.48% |
| 2026-06-17 | 1.97 | 2.32 | 1.9 | 2.07 | 2,943,147 | +5.88% |
| 2026-06-16 | 2.01 | 2.01 | 1.872 | 1.955 | 69,733 | -2.25% |
| 2026-06-15 | 2.06 | 2.18 | 1.93 | 2 | 69,474 | +4.17% |
| 2026-06-12 | 2.1 | 2.1 | 1.87 | 1.92 | 73,919 | -10.28% |
| 2026-06-11 | 2 | 2.29 | 1.945 | 2.14 | 204,297 | +7.54% |
| 2026-06-10 | 1.93 | 2.225 | 1.87 | 1.99 | 1,822,532 | +2.58% |
| 2026-06-09 | 2.01 | 2.09 | 1.81 | 1.94 | 163,412 | -5.83% |
| 2026-06-08 | 2.168 | 2.4 | 1.95 | 2.06 | 532,415 | -8.85% |
| 2026-06-05 | 2.41 | 2.57 | 2.17 | 2.26 | 65,708 | -8.50% |
| 2026-06-04 | 2.8 | 2.915 | 2.424 | 2.47 | 199,730 | -12.72% |
| 2026-06-03 | 2.78 | 2.83 | 2.59 | 2.83 | 93,643 | +2.54% |
| 2026-06-02 | 2.62 | 2.95 | 2.6 | 2.76 | 251,104 | +6.56% |
| 2026-06-01 | 2.07 | 2.676 | 1.95 | 2.59 | 447,405 | +25.12% |
| 2026-05-29 | 2.06 | 2.145 | 1.99 | 2.07 | 72,984 | -1.43% |
| 2026-05-28 | 2.16 | 2.24 | 2 | 2.1 | 90,413 | -6.67% |
| 2026-05-27 | 1.96 | 2.28 | 1.89 | 2.25 | 374,435 | +14.21% |
| 2026-05-26 | 1.85 | 2.066 | 1.85 | 1.97 | 475,597 | +8.84% |
| 2026-05-22 | 1.81 | 1.83 | 1.7 | 1.81 | 261,654 | +0.56% |
| 2026-05-21 | 1.72 | 1.8 | 1.69 | 1.8 | 31,104 | +1.12% |
| 2026-05-20 | 1.69 | 1.78 | 1.65 | 1.78 | 47,849 | +2.30% |
| 2026-05-19 | 1.98 | 1.98 | 1.7 | 1.74 | 53,993 | -10.31% |
| 2026-05-18 | 1.83 | 1.97 | 1.81 | 1.94 | 109,527 | +11.49% |
| 2026-05-15 | 1.768 | 1.87 | 1.683 | 1.74 | 84,903 | -10.31% |
| 2026-05-14 | 1.57 | 2.06 | 1.56 | 1.94 | 294,449 | +25.57% |
| 2026-05-13 | 1.55 | 1.57 | 1.53 | 1.545 | 14,876 | +0.32% |