Cheer Holding, Inc. - Class A Ordinary Share (CHR)
1.5091
+0.0091 (0.61%)
NASDAQ · Last Trade: May 13th, 1:18 PM EDT
Historical Prices For Cheer Holding, Inc. - Class A Ordinary Share (CHR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/12/2025 | 1.52 | 1.54 | 1.48 | 1.50 | 61,007 | 1.50 |
| 5/09/2025 | 1.45 | 1.51 | 1.37 | 1.49 | 13,416 | 1.49 |
| 5/08/2025 | 1.48 | 1.52 | 1.46 | 1.49 | 64,443 | 1.49 |
| 5/07/2025 | 1.42 | 1.51 | 1.38 | 1.49 | 187,606 | 1.49 |
| 5/06/2025 | 1.29 | 1.41 | 1.23 | 1.41 | 37,552 | 1.41 |
| 5/05/2025 | 1.43 | 1.44 | 1.30 | 1.30 | 17,966 | 1.30 |
| 5/02/2025 | 1.25 | 1.48 | 1.25 | 1.45 | 160,639 | 1.45 |
| 5/01/2025 | 1.16 | 1.22 | 1.14 | 1.21 | 29,588 | 1.21 |
| 4/30/2025 | 1.01 | 1.18 | 1.01 | 1.17 | 137,393 | 1.17 |
| 4/29/2025 | 1.00 | 1.06 | 1.00 | 1.05 | 16,207 | 1.05 |
| 4/28/2025 | 1.09 | 1.09 | 1.04 | 1.06 | 26,574 | 1.06 |
| 4/25/2025 | 1.08 | 1.09 | 1.08 | 1.08 | 5,633 | 1.08 |
| 4/24/2025 | 1.08 | 1.09 | 1.07 | 1.08 | 17,236 | 1.08 |
| 4/23/2025 | 1.07 | 1.09 | 1.04 | 1.09 | 34,876 | 1.09 |
| 4/22/2025 | 1.12 | 1.12 | 1.04 | 1.07 | 34,571 | 1.07 |
| 4/21/2025 | 1.15 | 1.16 | 1.01 | 1.01 | 18,285 | 1.01 |
| 4/17/2025 | 1.18 | 1.26 | 1.10 | 1.15 | 36,815 | 1.15 |
| 4/16/2025 | 1.20 | 1.30 | 1.20 | 1.22 | 7,458 | 1.22 |
| 4/15/2025 | 1.06 | 1.24 | 1.06 | 1.24 | 13,066 | 1.24 |
| 4/14/2025 | 1.05 | 1.10 | 1.02 | 1.09 | 15,164 | 1.09 |
| 4/11/2025 | 1.17 | 1.17 | 1.04 | 1.05 | 63,615 | 1.05 |
| 4/10/2025 | 1.13 | 1.15 | 1.03 | 1.08 | 48,444 | 1.08 |
| 4/09/2025 | 1.04 | 1.09 | 1.03 | 1.08 | 40,841 | 1.08 |
| 4/08/2025 | 1.18 | 1.22 | 1.05 | 1.05 | 24,607 | 1.05 |
| 4/07/2025 | 1.14 | 1.20 | 1.09 | 1.13 | 51,004 | 1.13 |
| 4/04/2025 | 1.34 | 1.34 | 1.28 | 1.28 | 19,667 | 1.28 |
| 4/03/2025 | 1.34 | 1.36 | 1.34 | 1.35 | 16,502 | 1.35 |
| 4/02/2025 | 1.38 | 1.41 | 1.38 | 1.38 | 10,518 | 1.38 |
| 4/01/2025 | 1.34 | 1.41 | 1.32 | 1.37 | 23,026 | 1.37 |
| 3/31/2025 | 1.44 | 1.44 | 1.30 | 1.33 | 74,078 | 1.33 |
| 3/28/2025 | 1.43 | 1.43 | 1.33 | 1.34 | 23,889 | 1.34 |
| 3/27/2025 | 1.45 | 1.47 | 1.41 | 1.44 | 9,297 | 1.44 |
| 3/26/2025 | 1.51 | 1.61 | 1.47 | 1.48 | 33,396 | 1.48 |
| 3/25/2025 | 1.65 | 1.66 | 1.50 | 1.55 | 65,004 | 1.55 |
| 3/24/2025 | 1.70 | 1.73 | 1.65 | 1.66 | 20,144 | 1.66 |
| 3/21/2025 | 1.69 | 1.77 | 1.69 | 1.70 | 7,704 | 1.70 |
| 3/20/2025 | 1.76 | 1.77 | 1.72 | 1.76 | 15,741 | 1.76 |
| 3/19/2025 | 1.81 | 1.87 | 1.75 | 1.80 | 20,921 | 1.80 |
| 3/18/2025 | 1.78 | 1.88 | 1.74 | 1.85 | 280,582 | 1.85 |
| 3/17/2025 | 1.64 | 1.79 | 1.63 | 1.78 | 70,953 | 1.78 |
| 3/14/2025 | 1.70 | 1.76 | 1.67 | 1.72 | 26,168 | 1.72 |
| 3/13/2025 | 1.78 | 1.78 | 1.65 | 1.70 | 14,990 | 1.70 |
| 3/12/2025 | 1.61 | 1.78 | 1.58 | 1.70 | 78,374 | 1.70 |
| 3/11/2025 | 1.62 | 1.65 | 1.54 | 1.60 | 208,567 | 1.60 |
| 3/10/2025 | 1.70 | 1.74 | 1.57 | 1.72 | 49,440 | 1.72 |
| 3/07/2025 | 1.71 | 1.77 | 1.71 | 1.77 | 10,166 | 1.77 |
| 3/06/2025 | 1.70 | 1.75 | 1.66 | 1.69 | 22,334 | 1.69 |
| 3/05/2025 | 1.74 | 1.80 | 1.70 | 1.70 | 19,590 | 1.70 |
| 3/04/2025 | 1.80 | 1.81 | 1.54 | 1.80 | 81,374 | 1.80 |
| 3/03/2025 | 1.96 | 1.99 | 1.82 | 1.83 | 39,363 | 1.83 |
| 2/28/2025 | 1.98 | 1.99 | 1.92 | 1.95 | 8,121 | 1.95 |
| 2/27/2025 | 2.14 | 2.14 | 1.91 | 1.95 | 93,800 | 1.95 |
| 2/26/2025 | 2.32 | 2.32 | 2.10 | 2.15 | 63,081 | 2.15 |
| 2/25/2025 | 2.50 | 2.50 | 2.22 | 2.26 | 198,767 | 2.26 |
| 2/24/2025 | 2.60 | 2.65 | 2.54 | 2.57 | 24,410 | 2.57 |
| 2/21/2025 | 2.71 | 2.79 | 2.65 | 2.68 | 44,472 | 2.68 |
| 2/20/2025 | 2.73 | 2.78 | 2.66 | 2.69 | 33,761 | 2.69 |
| 2/19/2025 | 2.75 | 2.80 | 2.67 | 2.68 | 19,582 | 2.68 |
| 2/18/2025 | 2.53 | 2.83 | 2.48 | 2.75 | 93,530 | 2.75 |
| 2/14/2025 | 2.62 | 2.62 | 2.50 | 2.52 | 32,841 | 2.52 |
| 2/13/2025 | 2.58 | 2.59 | 2.53 | 2.56 | 7,520 | 2.56 |