CHR Historical Prices
Cheer Holding, Inc. Class A Ordinary Share · daily open, high, low, close & volume
Trading days
248
Period high
41.85
Period low
1.16
Period change
-92.85%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.43 | 1.44 | 1.32 | 1.35 | +0.00% | 7,546 |
| Oct 29, 2026 | 1.22 | 1.44 | 1.18 | 1.35 | +12.50% | 21,299 |
| Oct 28, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | -2.32% | 9,176 |
| Oct 27, 2026 | 1.24 | 1.25 | 1.16 | 1.23 | -0.93% | 15,873 |
| Oct 26, 2026 | 1.30 | 1.34 | 1.20 | 1.24 | -5.34% | 22,945 |
| Oct 23, 2026 | 1.31 | 1.36 | 1.31 | 1.31 | +0.00% | 5,905 |
| Oct 22, 2026 | 1.32 | 1.32 | 1.28 | 1.31 | +0.00% | 11,161 |
| Oct 21, 2026 | 1.31 | 1.43 | 1.31 | 1.31 | +1.55% | 15,553 |
| Oct 20, 2026 | 1.32 | 1.34 | 1.29 | 1.29 | -2.27% | 13,162 |
| Oct 19, 2026 | 1.49 | 1.49 | 1.30 | 1.32 | -10.08% | 48,950 |
| Oct 16, 2026 | 1.53 | 1.56 | 1.39 | 1.47 | -5.30% | 53,255 |
| Oct 15, 2026 | 1.59 | 1.60 | 1.53 | 1.55 | -5.49% | 24,826 |
| Oct 14, 2026 | 1.66 | 1.73 | 1.50 | 1.64 | -4.09% | 42,035 |
| Oct 13, 2026 | 1.52 | 1.76 | 1.52 | 1.71 | +12.50% | 97,137 |
| Oct 12, 2026 | 1.57 | 1.57 | 1.47 | 1.52 | +0.66% | 27,729 |
| Oct 9, 2026 | 1.57 | 1.64 | 1.48 | 1.51 | -3.82% | 67,321 |
| Oct 8, 2026 | 1.56 | 1.82 | 1.47 | 1.57 | +3.97% | 3,643,045 |
| Oct 7, 2026 | 1.52 | 1.56 | 1.48 | 1.51 | +2.72% | 23,984 |
| Oct 6, 2026 | 1.52 | 1.58 | 1.47 | 1.47 | -5.16% | 34,153 |
| Oct 5, 2026 | 1.61 | 1.62 | 1.50 | 1.55 | -6.06% | 9,095 |
| Oct 2, 2026 | 1.61 | 1.65 | 1.56 | 1.65 | +5.77% | 33,660 |
| Oct 1, 2026 | 1.58 | 1.64 | 1.47 | 1.56 | -4.29% | 17,951 |
| Sep 30, 2026 | 1.57 | 1.65 | 1.55 | 1.63 | -2.40% | 2,549 |
| Sep 29, 2026 | 1.74 | 1.74 | 1.60 | 1.67 | +2.14% | 4,693 |
| Sep 28, 2026 | 1.66 | 1.66 | 1.60 | 1.64 | -1.51% | 10,130 |
| Sep 25, 2026 | 1.64 | 1.75 | 1.61 | 1.66 | +3.75% | 30,961 |
| Sep 24, 2026 | 1.50 | 1.63 | 1.50 | 1.60 | +1.91% | 44,029 |
| Sep 23, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | +0.00% | 272,566 |
| Sep 22, 2026 | 1.59 | 1.68 | 1.53 | 1.57 | -0.63% | 17,040 |
| Sep 21, 2026 | 1.54 | 1.65 | 1.51 | 1.58 | +1.28% | 31,912 |
| Sep 18, 2026 | 1.60 | 1.65 | 1.54 | 1.56 | -3.11% | 15,313 |
| Sep 17, 2026 | 1.56 | 1.64 | 1.48 | 1.61 | +4.89% | 20,426 |
| Sep 16, 2026 | 1.56 | 1.61 | 1.50 | 1.53 | -4.06% | 21,486 |
| Sep 15, 2026 | 1.59 | 1.66 | 1.56 | 1.60 | -1.84% | 8,586 |
| Sep 14, 2026 | 1.63 | 1.66 | 1.55 | 1.63 | +0.62% | 17,019 |
| Sep 11, 2026 | 1.70 | 1.76 | 1.62 | 1.62 | -7.95% | 22,797 |
| Sep 9, 2026 | 1.80 | 1.82 | 1.74 | 1.76 | -1.12% | 18,673 |
| Sep 8, 2026 | 1.76 | 1.81 | 1.74 | 1.78 | +0.00% | 4,198 |
| Sep 4, 2026 | 1.78 | 1.84 | 1.72 | 1.78 | -2.20% | 33,813 |
| Sep 3, 2026 | 1.78 | 1.86 | 1.77 | 1.82 | +2.82% | 54,928 |
| Sep 2, 2026 | 1.82 | 1.82 | 1.75 | 1.77 | +1.14% | 4,695 |
| Aug 31, 2026 | 1.76 | 1.80 | 1.75 | 1.75 | -2.78% | 14,990 |
| Aug 28, 2026 | 1.79 | 1.84 | 1.77 | 1.80 | -1.10% | 47,591 |
| Aug 27, 2026 | 1.78 | 1.87 | 1.78 | 1.82 | +0.55% | 19,592 |
| Aug 26, 2026 | 1.89 | 1.89 | 1.78 | 1.81 | -1.09% | 51,034 |
| Aug 25, 2026 | 1.87 | 1.93 | 1.80 | 1.83 | -2.66% | 26,194 |
| Aug 24, 2026 | 1.90 | 1.98 | 1.86 | 1.88 | -2.59% | 41,538 |
| Aug 21, 2026 | 1.87 | 2.05 | 1.86 | 1.93 | +5.46% | 96,202 |
| Aug 20, 2026 | 1.81 | 1.85 | 1.75 | 1.83 | +2.23% | 28,572 |
| Aug 19, 2026 | 1.84 | 1.85 | 1.74 | 1.79 | -4.28% | 41,626 |
| Aug 18, 2026 | 1.85 | 1.88 | 1.83 | 1.87 | +1.08% | 27,733 |
| Aug 17, 2026 | 1.94 | 1.94 | 1.82 | 1.85 | -0.54% | 39,560 |
| Aug 14, 2026 | 1.90 | 1.93 | 1.86 | 1.86 | -1.59% | 9,883 |
| Aug 13, 2026 | 1.87 | 1.93 | 1.82 | 1.89 | +1.61% | 30,691 |
| Aug 12, 2026 | 1.88 | 1.95 | 1.86 | 1.86 | -4.12% | 39,709 |
| Aug 11, 2026 | 1.92 | 1.95 | 1.84 | 1.94 | -0.77% | 13,351 |
| Aug 10, 2026 | 1.84 | 1.99 | 1.81 | 1.96 | +6.25% | 61,913 |
| Aug 7, 2026 | 1.87 | 1.97 | 1.83 | 1.84 | -1.08% | 54,422 |
| Aug 6, 2026 | 1.81 | 2.02 | 1.81 | 1.86 | +3.33% | 54,001 |
| Aug 5, 2026 | 2.01 | 2.01 | 1.80 | 1.80 | -8.63% | 46,363 |
| Aug 4, 2026 | 1.92 | 2.04 | 1.90 | 1.97 | +5.91% | 19,841 |
| Aug 3, 2026 | 1.88 | 1.94 | 1.86 | 1.86 | -1.06% | 15,712 |
| Jul 31, 2026 | 1.95 | 1.95 | 1.86 | 1.88 | -3.09% | 29,178 |
| Jul 30, 2026 | 1.94 | 1.99 | 1.88 | 1.94 | +0.52% | 44,737 |
| Jul 29, 2026 | 1.89 | 1.99 | 1.89 | 1.93 | +0.00% | 40,589 |
| Jul 28, 2026 | 1.85 | 2.04 | 1.78 | 1.93 | +0.52% | 95,580 |
| Jul 27, 2026 | 2.02 | 2.02 | 1.87 | 1.92 | -2.54% | 42,721 |
| Jul 24, 2026 | 2.08 | 2.08 | 1.88 | 1.97 | -3.90% | 48,353 |
| Jul 23, 2026 | 1.97 | 2.25 | 1.91 | 2.05 | +5.13% | 111,230 |
| Jul 22, 2026 | 1.84 | 1.98 | 1.77 | 1.95 | -2.01% | 259,936 |
| Jul 21, 2026 | 1.96 | 2.18 | 1.78 | 1.99 | +16.37% | 333,836 |
| Jul 20, 2026 | 1.85 | 1.86 | 1.69 | 1.71 | -6.04% | 30,804 |
| Jul 17, 2026 | 1.81 | 1.86 | 1.80 | 1.82 | -1.89% | 25,134 |
| Jul 16, 2026 | 1.85 | 1.89 | 1.84 | 1.85 | -2.88% | 11,896 |
| Jul 15, 2026 | 1.81 | 1.95 | 1.80 | 1.91 | +3.24% | 13,370 |
| Jul 14, 2026 | 1.89 | 1.91 | 1.82 | 1.85 | -1.60% | 32,061 |
| Jul 13, 2026 | 1.89 | 1.95 | 1.86 | 1.88 | -2.08% | 27,577 |
| Jul 10, 2026 | 1.88 | 2.07 | 1.88 | 1.92 | +4.35% | 134,205 |
| Jul 9, 2026 | 1.87 | 1.98 | 1.80 | 1.84 | +2.22% | 55,435 |
| Jul 8, 2026 | 1.84 | 1.87 | 1.77 | 1.80 | -2.70% | 61,022 |
| Jul 7, 2026 | 2.03 | 2.09 | 1.85 | 1.85 | -6.57% | 18,164 |
| Jul 6, 2026 | 1.97 | 2.18 | 1.93 | 1.98 | +0.00% | 16,277 |
| Jul 2, 2026 | 2.09 | 2.20 | 1.95 | 1.98 | -1.98% | 95,624 |
| Jul 1, 2026 | 1.88 | 2.06 | 1.87 | 2.02 | +11.60% | 77,765 |
| Jun 30, 2026 | 1.82 | 1.97 | 1.79 | 1.81 | -4.74% | 50,255 |
| Jun 29, 2026 | 1.83 | 2.06 | 1.83 | 1.90 | -2.06% | 91,514 |
| Jun 26, 2026 | 1.72 | 1.94 | 1.69 | 1.94 | +10.86% | 308,994 |
| Jun 25, 2026 | 1.94 | 2.04 | 1.75 | 1.75 | -10.71% | 28,206 |
| Jun 24, 2026 | 1.97 | 2.01 | 1.88 | 1.96 | -2.97% | 51,973 |
| Jun 23, 2026 | 1.90 | 2.10 | 1.90 | 2.02 | +2.54% | 28,851 |
| Jun 22, 2026 | 1.90 | 2.02 | 1.85 | 1.97 | -4.37% | 95,337 |
| Jun 18, 2026 | 2.00 | 2.20 | 1.98 | 2.06 | -0.48% | 150,454 |
| Jun 17, 2026 | 1.97 | 2.32 | 1.90 | 2.07 | +5.88% | 2,943,147 |
| Jun 16, 2026 | 2.01 | 2.01 | 1.87 | 1.96 | -2.25% | 69,733 |
| Jun 15, 2026 | 2.06 | 2.18 | 1.93 | 2.00 | +4.17% | 69,475 |
| Jun 12, 2026 | 2.10 | 2.10 | 1.87 | 1.92 | -10.28% | 73,919 |
| Jun 11, 2026 | 2.00 | 2.29 | 1.95 | 2.14 | +7.54% | 204,297 |
| Jun 10, 2026 | 1.93 | 2.23 | 1.87 | 1.99 | +2.58% | 1,822,532 |
| Jun 9, 2026 | 2.01 | 2.09 | 1.81 | 1.94 | -5.83% | 163,413 |
| Jun 8, 2026 | 2.17 | 2.40 | 1.95 | 2.06 | -8.85% | 532,415 |
| Jun 5, 2026 | 2.41 | 2.57 | 2.17 | 2.26 | -8.50% | 65,709 |
| Jun 4, 2026 | 2.80 | 2.92 | 2.42 | 2.47 | -12.72% | 199,730 |
| Jun 3, 2026 | 2.78 | 2.83 | 2.59 | 2.83 | +2.54% | 93,643 |
| Jun 2, 2026 | 2.62 | 2.95 | 2.60 | 2.76 | +6.56% | 251,105 |
| Jun 1, 2026 | 2.07 | 2.68 | 1.95 | 2.59 | +25.12% | 447,405 |
| May 29, 2026 | 2.06 | 2.15 | 1.99 | 2.07 | -1.43% | 72,985 |
| May 28, 2026 | 2.16 | 2.24 | 2.00 | 2.10 | -6.67% | 90,413 |
| May 27, 2026 | 1.96 | 2.28 | 1.89 | 2.25 | +14.21% | 374,435 |
| May 26, 2026 | 1.85 | 2.07 | 1.85 | 1.97 | +8.84% | 475,597 |
| May 22, 2026 | 1.81 | 1.83 | 1.70 | 1.81 | +0.56% | 261,654 |
| May 21, 2026 | 1.72 | 1.80 | 1.69 | 1.80 | +1.12% | 31,067 |
| May 20, 2026 | 1.69 | 1.78 | 1.65 | 1.78 | +2.30% | 47,850 |
| May 19, 2026 | 1.98 | 1.98 | 1.70 | 1.74 | -10.31% | 53,994 |
| May 18, 2026 | 1.83 | 1.97 | 1.81 | 1.94 | +11.49% | 109,527 |
| May 15, 2026 | 1.77 | 1.87 | 1.68 | 1.74 | -10.31% | 84,904 |
| May 14, 2026 | 1.57 | 2.06 | 1.56 | 1.94 | +25.57% | 294,450 |
| May 13, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | +0.32% | 14,876 |
| May 12, 2026 | 1.60 | 1.61 | 1.54 | 1.54 | -6.67% | 12,526 |
| May 11, 2026 | 1.75 | 1.76 | 1.62 | 1.65 | -5.71% | 31,387 |
| May 8, 2026 | 1.75 | 1.80 | 1.75 | 1.75 | -3.31% | 18,954 |
| May 7, 2026 | 1.79 | 1.95 | 1.74 | 1.81 | +0.56% | 49,822 |
| May 6, 2026 | 1.67 | 1.87 | 1.65 | 1.80 | +4.94% | 37,264 |
| May 5, 2026 | 1.76 | 1.78 | 1.67 | 1.72 | -4.71% | 29,588 |
| May 4, 2026 | 1.88 | 1.90 | 1.80 | 1.80 | -2.17% | 39,000 |
| May 1, 2026 | 1.92 | 1.92 | 1.75 | 1.84 | -2.13% | 19,938 |
| Apr 30, 2026 | 1.71 | 1.96 | 1.70 | 1.88 | +12.57% | 81,003 |
| Apr 29, 2026 | 1.61 | 1.70 | 1.60 | 1.67 | +0.04% | 26,862 |
| Apr 28, 2026 | 1.65 | 1.69 | 1.62 | 1.67 | -0.04% | 10,594 |
| Apr 27, 2026 | 1.73 | 1.73 | 1.60 | 1.67 | +0.00% | 18,908 |
| Apr 24, 2026 | 1.74 | 1.74 | 1.65 | 1.67 | -3.47% | 33,741 |
| Apr 23, 2026 | 1.91 | 1.94 | 1.69 | 1.73 | -9.42% | 46,818 |
| Apr 22, 2026 | 1.70 | 1.92 | 1.68 | 1.91 | +15.76% | 82,909 |
| Apr 21, 2026 | 1.70 | 1.70 | 1.61 | 1.65 | -2.37% | 25,683 |
| Apr 20, 2026 | 1.71 | 1.75 | 1.68 | 1.69 | -1.17% | 24,792 |
| Apr 17, 2026 | 1.64 | 1.74 | 1.59 | 1.71 | +7.55% | 59,635 |
| Apr 16, 2026 | 1.52 | 1.64 | 1.51 | 1.59 | +2.58% | 39,212 |
| Apr 15, 2026 | 1.54 | 1.58 | 1.47 | 1.55 | +1.31% | 40,104 |
| Apr 14, 2026 | 1.54 | 1.66 | 1.48 | 1.53 | -7.27% | 160,517 |
| Apr 13, 2026 | 1.54 | 1.66 | 1.43 | 1.65 | +4.01% | 54,212 |
| Apr 10, 2026 | 1.63 | 1.70 | 1.55 | 1.59 | -7.77% | 56,038 |
| Apr 9, 2026 | 2.27 | 2.28 | 1.25 | 1.72 | -25.54% | 320,347 |
| Apr 8, 2026 | 2.34 | 2.39 | 2.29 | 2.31 | -1.28% | 39,460 |
| Apr 7, 2026 | 2.55 | 2.71 | 2.20 | 2.34 | +0.00% | 61,701 |
| Apr 6, 2026 | 2.31 | 2.40 | 2.31 | 2.34 | -1.89% | 30,499 |
| Apr 2, 2026 | 2.47 | 2.58 | 2.19 | 2.38 | -7.56% | 42,413 |
| Apr 1, 2026 | 2.70 | 2.71 | 2.55 | 2.58 | -2.96% | 9,660 |
| Mar 31, 2026 | 2.46 | 2.70 | 2.40 | 2.66 | +9.54% | 36,607 |
| Mar 30, 2026 | 2.53 | 2.64 | 2.41 | 2.43 | -1.56% | 8,406 |
| Mar 27, 2026 | 2.46 | 2.55 | 2.41 | 2.47 | -1.89% | 8,733 |
| Mar 26, 2026 | 2.70 | 2.79 | 2.42 | 2.51 | -6.97% | 27,097 |
| Mar 25, 2026 | 2.70 | 2.81 | 2.64 | 2.70 | -0.07% | 18,541 |
| Mar 24, 2026 | 2.75 | 2.79 | 2.70 | 2.70 | -0.06% | 14,163 |
| Mar 23, 2026 | 2.77 | 2.79 | 2.64 | 2.70 | +2.42% | 12,709 |
| Mar 20, 2026 | 2.70 | 2.84 | 2.64 | 2.64 | -3.29% | 12,183 |
| Mar 19, 2026 | 2.99 | 2.99 | 2.72 | 2.73 | -10.77% | 24,713 |
| Mar 18, 2026 | 2.85 | 3.13 | 2.65 | 3.06 | +3.03% | 56,149 |
| Mar 17, 2026 | 2.94 | 3.06 | 2.85 | 2.97 | +0.97% | 31,495 |
| Mar 16, 2026 | 2.97 | 3.09 | 2.85 | 2.94 | -0.96% | 30,021 |
| Mar 13, 2026 | 3.27 | 3.27 | 2.97 | 2.97 | -4.81% | 9,324 |
| Mar 12, 2026 | 3.06 | 3.30 | 3.00 | 3.12 | +0.00% | 18,254 |
| Mar 11, 2026 | 3.06 | 3.24 | 2.96 | 3.12 | +0.00% | 26,203 |
| Mar 10, 2026 | 3.25 | 3.30 | 3.12 | 3.12 | -3.70% | 27,318 |
| Mar 9, 2026 | 3.36 | 3.39 | 3.21 | 3.24 | -1.82% | 23,444 |
| Mar 6, 2026 | 3.30 | 3.53 | 3.30 | 3.30 | -4.35% | 17,505 |
| Mar 5, 2026 | 3.51 | 3.54 | 3.33 | 3.45 | -1.71% | 29,608 |
| Mar 4, 2026 | 3.51 | 3.81 | 3.51 | 3.51 | -3.31% | 24,138 |
| Mar 3, 2026 | 3.72 | 3.74 | 3.48 | 3.63 | -3.97% | 33,823 |
| Mar 2, 2026 | 3.72 | 3.81 | 3.63 | 3.78 | -0.79% | 17,098 |
| Feb 27, 2026 | 3.90 | 4.05 | 3.69 | 3.81 | -5.93% | 15,285 |
| Feb 26, 2026 | 4.02 | 4.17 | 3.92 | 4.05 | +0.75% | 15,872 |
| Feb 25, 2026 | 4.11 | 4.17 | 3.99 | 4.02 | -2.19% | 21,701 |
| Feb 24, 2026 | 3.90 | 4.23 | 3.90 | 4.11 | +3.01% | 8,423 |
| Feb 23, 2026 | 4.23 | 4.29 | 3.84 | 3.99 | -7.64% | 18,701 |
| Feb 20, 2026 | 4.46 | 4.59 | 4.32 | 4.32 | -2.70% | 22,641 |
| Feb 19, 2026 | 4.53 | 4.77 | 4.23 | 4.44 | +1.37% | 29,320 |
| Feb 18, 2026 | 4.11 | 4.86 | 4.00 | 4.38 | +6.57% | 65,385 |
| Feb 17, 2026 | 4.32 | 4.44 | 4.02 | 4.11 | -5.52% | 10,121 |
| Feb 13, 2026 | 4.02 | 4.62 | 4.02 | 4.35 | +5.07% | 18,005 |
| Feb 12, 2026 | 4.08 | 4.35 | 4.01 | 4.14 | +1.47% | 29,396 |
| Feb 11, 2026 | 4.32 | 4.32 | 3.99 | 4.08 | -2.86% | 33,160 |
| Feb 10, 2026 | 3.96 | 4.53 | 3.96 | 4.20 | +6.06% | 46,312 |
| Feb 9, 2026 | 3.93 | 4.17 | 3.71 | 3.96 | +8.20% | 78,322 |
| Feb 6, 2026 | 3.45 | 3.73 | 3.45 | 3.66 | +6.09% | 27,433 |
| Feb 5, 2026 | 3.69 | 3.78 | 3.45 | 3.45 | -8.00% | 82,693 |
| Feb 4, 2026 | 3.75 | 4.05 | 3.63 | 3.75 | +2.46% | 39,262 |
| Feb 3, 2026 | 3.72 | 3.87 | 3.54 | 3.66 | -3.17% | 30,274 |
| Feb 2, 2026 | 3.99 | 4.14 | 3.75 | 3.78 | -5.26% | 46,208 |
| Jan 30, 2026 | 4.00 | 4.68 | 3.93 | 3.99 | -8.28% | 87,474 |
| Jan 29, 2026 | 4.44 | 4.62 | 4.20 | 4.35 | -0.68% | 34,894 |
| Jan 28, 2026 | 4.32 | 4.50 | 4.26 | 4.38 | +0.69% | 24,110 |
| Jan 27, 2026 | 4.55 | 4.55 | 4.26 | 4.35 | -4.61% | 19,552 |
| Jan 26, 2026 | 4.62 | 4.89 | 4.55 | 4.56 | +2.70% | 33,802 |
| Jan 23, 2026 | 4.68 | 4.77 | 4.42 | 4.44 | -5.73% | 38,862 |
| Jan 22, 2026 | 4.59 | 4.95 | 4.59 | 4.71 | +2.61% | 22,112 |
| Jan 21, 2026 | 4.65 | 4.95 | 4.59 | 4.59 | -0.65% | 54,033 |
| Jan 20, 2026 | 4.59 | 4.77 | 4.47 | 4.62 | +1.99% | 41,350 |
| Jan 16, 2026 | 4.86 | 4.86 | 4.53 | 4.53 | -5.62% | 47,497 |
| Jan 15, 2026 | 5.46 | 5.46 | 4.80 | 4.80 | -10.61% | 46,998 |
| Jan 14, 2026 | 5.34 | 5.94 | 5.31 | 5.37 | -0.56% | 64,783 |
| Jan 13, 2026 | 5.40 | 5.55 | 5.04 | 5.40 | +0.00% | 53,573 |
| Jan 12, 2026 | 4.80 | 5.52 | 4.74 | 5.40 | +12.50% | 70,079 |
| Jan 9, 2026 | 4.71 | 4.92 | 4.44 | 4.80 | +1.27% | 40,905 |
| Jan 8, 2026 | 4.20 | 4.95 | 4.17 | 4.74 | +13.67% | 75,499 |
| Jan 7, 2026 | 4.29 | 4.38 | 4.08 | 4.17 | -2.80% | 51,934 |
| Jan 6, 2026 | 3.93 | 4.38 | 3.90 | 4.29 | +9.16% | 67,314 |
| Jan 5, 2026 | 4.08 | 4.17 | 3.91 | 3.93 | -8.39% | 73,807 |
| Jan 2, 2026 | 3.96 | 4.38 | 3.84 | 4.29 | +11.72% | 91,574 |
| Dec 31, 2025 | 3.93 | 4.14 | 3.78 | 3.84 | -3.76% | 70,337 |
| Dec 30, 2025 | 3.66 | 4.38 | 3.66 | 3.99 | +6.40% | 131,184 |
| Dec 29, 2025 | 4.29 | 4.32 | 3.75 | 3.75 | -14.38% | 148,571 |
| Dec 26, 2025 | 4.47 | 4.61 | 4.29 | 4.38 | -3.31% | 90,687 |
| Dec 24, 2025 | 4.32 | 4.55 | 4.29 | 4.53 | -1.31% | 56,899 |
| Dec 23, 2025 | 5.16 | 5.16 | 4.07 | 4.59 | -10.00% | 364,862 |
| Dec 22, 2025 | 4.95 | 5.10 | 4.68 | 5.10 | +5.26% | 132,440 |
| Dec 19, 2025 | 4.61 | 5.03 | 4.50 | 4.84 | -19.25% | 308,044 |
| Dec 18, 2025 | 6.30 | 6.30 | 5.88 | 6.00 | -1.72% | 92,064 |
| Dec 17, 2025 | 6.00 | 6.43 | 6.00 | 6.11 | -4.01% | 96,177 |
| Dec 16, 2025 | 5.59 | 6.38 | 5.59 | 6.36 | +10.99% | 109,348 |
| Dec 15, 2025 | 6.18 | 6.21 | 5.63 | 5.73 | -7.28% | 149,112 |
| Dec 12, 2025 | 6.60 | 6.60 | 6.03 | 6.18 | +0.00% | 180,166 |
| Dec 11, 2025 | 6.30 | 6.46 | 6.00 | 6.18 | -5.72% | 145,726 |
| Dec 10, 2025 | 6.30 | 6.74 | 6.29 | 6.55 | -2.46% | 152,252 |
| Dec 9, 2025 | 8.04 | 9.02 | 4.67 | 6.72 | -6.67% | 963,091 |
| Dec 8, 2025 | 6.75 | 7.20 | 6.38 | 7.20 | +18.23% | 639,343 |
| Dec 5, 2025 | 6.30 | 6.60 | 6.00 | 6.09 | +1.50% | 208,873 |
| Dec 4, 2025 | 5.49 | 6.00 | 5.49 | 6.00 | -0.25% | 128,964 |
| Dec 3, 2025 | 5.40 | 6.11 | 5.40 | 6.01 | -6.96% | 170,392 |
| Dec 2, 2025 | 6.53 | 6.57 | 6.21 | 6.46 | -0.92% | 162,445 |
| Dec 1, 2025 | 6.75 | 7.28 | 6.30 | 6.53 | +4.82% | 363,362 |
| Nov 28, 2025 | 6.39 | 6.76 | 6.11 | 6.22 | -3.49% | 251,903 |
| Nov 26, 2025 | 6.81 | 7.16 | 6.39 | 6.45 | -4.87% | 258,758 |
| Nov 25, 2025 | 6.76 | 7.32 | 6.62 | 6.78 | +2.26% | 267,366 |
| Nov 24, 2025 | 6.75 | 7.14 | 6.38 | 6.63 | -15.81% | 273,085 |
| Nov 21, 2025 | 7.96 | 8.25 | 7.50 | 7.88 | -1.19% | 286,005 |
| Nov 20, 2025 | 8.64 | 8.64 | 7.38 | 7.97 | -7.59% | 308,854 |
| Nov 19, 2025 | 8.10 | 9.49 | 7.95 | 8.63 | +20.55% | 1,123,016 |
| Nov 18, 2025 | 7.25 | 7.44 | 6.74 | 7.16 | +0.63% | 723,056 |
| Nov 17, 2025 | 7.88 | 7.88 | 6.53 | 7.11 | -2.67% | 888,115 |
| Nov 14, 2025 | 8.10 | 8.14 | 7.29 | 7.30 | +1.67% | 761,322 |
| Nov 13, 2025 | 6.83 | 8.19 | 6.62 | 7.18 | +3.90% | 339,469 |
| Nov 12, 2025 | 7.72 | 7.72 | 6.60 | 6.92 | -4.55% | 200,507 |
| Nov 11, 2025 | 7.72 | 7.95 | 6.50 | 7.25 | -13.75% | 285,813 |
| Nov 10, 2025 | 9.00 | 9.16 | 8.16 | 8.40 | -11.25% | 282,151 |
| Nov 7, 2025 | 8.74 | 9.69 | 8.13 | 9.46 | +0.16% | 417,432 |
| Nov 6, 2025 | 11.05 | 11.05 | 7.58 | 9.45 | -14.86% | 1,166,673 |
| Nov 5, 2025 | 39.28 | 41.85 | 9.90 | 11.10 | -45.59% | 5,978,080 |
| Nov 4, 2025 | 19.77 | 21.90 | 19.34 | 20.40 | +8.11% | 617,647 |
| Nov 3, 2025 | 19.95 | 26.34 | 17.54 | 18.87 | +2.44% | 518,017 |
Daily open, high, low, close and volume for Cheer Holding, Inc. Class A Ordinary Share (CHR). Showing 248 trading days. Unadjusted prices.