Cheer Holding, Inc. CHR
1.25 USD -0.07 (-5.23%)
Regular-session close
1.29 +0.04 +2.82%
After hours · Nov 13, 4:00 PM ET
1.18 Day range 1.27
1.18 52-week range 9.00
- YTD
- -67.45%
- 1 year
- -83.33%
CHR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.27 | 1.27 | 1.18 | 1.25 | -0.07 | -5.30% | 19,727 |
| Nov 12, 2026 | 1.31 | 1.34 | 1.24 | 1.32 | -0.02 | -1.49% | 13,500 |
| Nov 11, 2026 | 1.28 | 1.39 | 1.28 | 1.34 | +0.05 | +3.88% | 19,500 |
| Nov 10, 2026 | 1.30 | 1.34 | 1.20 | 1.29 | -0.07 | -5.15% | 11,300 |
| Nov 9, 2026 | 1.28 | 1.36 | 1.26 | 1.36 | +0.15 | +12.40% | 9,900 |
| Nov 6, 2026 | 1.23 | 1.40 | 1.16 | 1.21 | +0.03 | +2.54% | 17,000 |
| Nov 5, 2026 | 1.32 | 1.32 | 1.15 | 1.18 | -0.21 | -15.11% | 19,500 |
| Nov 4, 2026 | 1.46 | 1.46 | 1.35 | 1.39 | +0.01 | +0.72% | 17,600 |
| Nov 3, 2026 | 1.30 | 1.47 | 1.30 | 1.38 | 0.00 | 0.00% | 13,100 |
| Nov 2, 2026 | 1.36 | 1.42 | 1.32 | 1.38 | +0.03 | +2.22% | 12,800 |
| Oct 30, 2026 | 1.43 | 1.44 | 1.32 | 1.35 | 0.00 | 0.00% | 7,500 |
| Oct 29, 2026 | 1.22 | 1.44 | 1.18 | 1.35 | +0.15 | +12.50% | 21,300 |
| Oct 28, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | -0.03 | -2.44% | 9,200 |
| Oct 27, 2026 | 1.24 | 1.25 | 1.16 | 1.23 | -0.01 | -0.81% | 15,900 |
| Oct 26, 2026 | 1.30 | 1.34 | 1.20 | 1.24 | -0.07 | -5.34% | 22,900 |
| Oct 23, 2026 | 1.31 | 1.37 | 1.31 | 1.31 | 0.00 | 0.00% | 5,900 |
| Oct 22, 2026 | 1.32 | 1.32 | 1.28 | 1.31 | 0.00 | 0.00% | 10,400 |
| Oct 21, 2026 | 1.31 | 1.43 | 1.31 | 1.31 | +0.02 | +1.55% | 15,600 |
| Oct 20, 2026 | 1.32 | 1.34 | 1.29 | 1.29 | -0.03 | -2.27% | 13,200 |
| Oct 19, 2026 | 1.49 | 1.49 | 1.30 | 1.32 | -0.15 | -10.20% | 48,900 |
| Oct 16, 2026 | 1.53 | 1.57 | 1.39 | 1.47 | -0.08 | -5.16% | 52,700 |
| Oct 15, 2026 | 1.59 | 1.60 | 1.53 | 1.55 | -0.09 | -5.49% | 24,800 |
| Oct 14, 2026 | 1.66 | 1.73 | 1.50 | 1.64 | -0.07 | -4.09% | 42,000 |
| Oct 13, 2026 | 1.52 | 1.76 | 1.52 | 1.71 | +0.19 | +12.50% | 97,000 |
| Oct 12, 2026 | 1.57 | 1.57 | 1.47 | 1.52 | +0.01 | +0.66% | 27,600 |
| Oct 9, 2026 | 1.57 | 1.64 | 1.48 | 1.51 | -0.06 | -3.82% | 67,100 |
| Oct 8, 2026 | 1.56 | 1.82 | 1.47 | 1.57 | +0.06 | +3.97% | 3,635,400 |
| Oct 7, 2026 | 1.52 | 1.56 | 1.48 | 1.51 | +0.04 | +2.72% | 23,700 |
| Oct 6, 2026 | 1.52 | 1.58 | 1.47 | 1.47 | -0.08 | -5.16% | 34,200 |
| Oct 5, 2026 | 1.61 | 1.62 | 1.50 | 1.55 | -0.10 | -6.06% | 9,000 |
| Oct 2, 2026 | 1.61 | 1.65 | 1.56 | 1.65 | +0.09 | +5.77% | 33,700 |
| Oct 1, 2026 | 1.58 | 1.64 | 1.47 | 1.56 | -0.07 | -4.29% | 17,900 |
| Sep 30, 2026 | 1.57 | 1.65 | 1.55 | 1.63 | -0.04 | -2.40% | 2,500 |
| Sep 29, 2026 | 1.74 | 1.74 | 1.60 | 1.67 | +0.03 | +1.83% | 4,700 |
| Sep 28, 2026 | 1.66 | 1.66 | 1.60 | 1.64 | -0.02 | -1.20% | 10,200 |
| Sep 25, 2026 | 1.64 | 1.75 | 1.61 | 1.66 | +0.06 | +3.75% | 30,800 |
| Sep 24, 2026 | 1.50 | 1.63 | 1.50 | 1.60 | +0.03 | +1.91% | 43,900 |
| Sep 23, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 0.00 | 0.00% | 272,600 |
| Sep 22, 2026 | 1.59 | 1.68 | 1.53 | 1.57 | -0.01 | -0.63% | 17,000 |
| Sep 21, 2026 | 1.54 | 1.65 | 1.51 | 1.58 | +0.02 | +1.28% | 31,900 |
| Sep 18, 2026 | 1.60 | 1.65 | 1.55 | 1.56 | -0.05 | -3.11% | 15,300 |
| Sep 17, 2026 | 1.56 | 1.64 | 1.48 | 1.61 | +0.07 | +4.55% | 20,300 |
| Sep 16, 2026 | 1.56 | 1.61 | 1.50 | 1.54 | -0.06 | -3.75% | 21,200 |
| Sep 15, 2026 | 1.59 | 1.66 | 1.56 | 1.60 | -0.03 | -1.84% | 8,200 |
| Sep 14, 2026 | 1.63 | 1.66 | 1.55 | 1.63 | +0.01 | +0.62% | 17,000 |
| Sep 11, 2026 | 1.70 | 1.76 | 1.62 | 1.62 | -0.05 | -2.99% | 22,800 |
| Sep 10, 2026 | 1.77 | 1.78 | 1.64 | 1.67 | -0.09 | -5.11% | 19,400 |
| Sep 9, 2026 | 1.80 | 1.82 | 1.74 | 1.76 | -0.02 | -1.12% | 18,500 |
| Sep 8, 2026 | 1.76 | 1.81 | 1.74 | 1.78 | 0.00 | 0.00% | 4,100 |
| Sep 4, 2026 | 1.78 | 1.84 | 1.72 | 1.78 | -0.04 | -2.20% | 33,800 |
| Sep 3, 2026 | 1.78 | 1.86 | 1.77 | 1.82 | +0.05 | +2.82% | 54,900 |
| Sep 2, 2026 | 1.83 | 1.83 | 1.75 | 1.77 | 0.00 | 0.00% | 4,700 |
| Sep 1, 2026 | 1.75 | 1.79 | 1.69 | 1.77 | +0.02 | +1.14% | 27,400 |
| Aug 31, 2026 | 1.76 | 1.80 | 1.75 | 1.75 | -0.05 | -2.78% | 14,400 |
| Aug 28, 2026 | 1.79 | 1.84 | 1.77 | 1.80 | -0.02 | -1.10% | 46,200 |
| Aug 27, 2026 | 1.78 | 1.87 | 1.78 | 1.82 | +0.01 | +0.55% | 19,500 |
| Aug 26, 2026 | 1.89 | 1.89 | 1.78 | 1.81 | -0.02 | -1.09% | 51,000 |
| Aug 25, 2026 | 1.87 | 1.93 | 1.80 | 1.83 | -0.05 | -2.66% | 26,200 |
| Aug 24, 2026 | 1.90 | 1.98 | 1.86 | 1.88 | -0.05 | -2.59% | 41,500 |
| Aug 21, 2026 | 1.87 | 2.05 | 1.86 | 1.93 | +0.10 | +5.46% | 96,000 |
| Aug 20, 2026 | 1.81 | 1.85 | 1.75 | 1.83 | +0.04 | +2.23% | 28,500 |
| Aug 19, 2026 | 1.84 | 1.85 | 1.74 | 1.79 | -0.08 | -4.28% | 41,600 |
| Aug 18, 2026 | 1.85 | 1.88 | 1.83 | 1.87 | +0.02 | +1.08% | 27,700 |
| Aug 17, 2026 | 1.94 | 1.94 | 1.82 | 1.85 | -0.01 | -0.54% | 39,600 |
| Aug 14, 2026 | 1.90 | 1.93 | 1.86 | 1.86 | -0.03 | -1.59% | 9,800 |
65 days, newest first. Daily bars as drawn on the CHR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.