Cheer Holding, Inc. - Class A Ordinary Share (CHR)

Historical Prices For Cheer Holding, Inc. - Class A Ordinary Share (CHR)

Date Range:

2025-04-23 - 2025-07-23

Date	Open	High	Low	Close	Volume	Adjusted Close
7/22/2025	1.55	1.68	1.54	1.68	82,044	1.68
7/21/2025	1.53	1.54	1.44	1.53	72,990	1.53
7/18/2025	1.53	1.55	1.48	1.52	40,852	1.52
7/17/2025	1.45	1.52	1.43	1.51	164,234	1.51
7/16/2025	1.45	1.46	1.43	1.45	18,504	1.45
7/15/2025	1.51	1.53	1.48	1.48	45,259	1.48
7/14/2025	1.49	1.50	1.46	1.48	35,249	1.48
7/11/2025	1.44	1.48	1.44	1.47	20,036	1.47
7/10/2025	1.61	1.62	1.46	1.48	147,243	1.48
7/09/2025	1.57	1.62	1.56	1.59	9,418	1.59
7/08/2025	1.55	1.56	1.51	1.56	9,274	1.56
7/07/2025	1.62	1.62	1.50	1.51	22,871	1.51
7/03/2025	1.71	1.71	1.59	1.63	29,152	1.63
7/02/2025	1.47	1.69	1.47	1.69	178,623	1.69
7/01/2025	1.48	1.48	1.44	1.48	21,212	1.48
6/30/2025	1.46	1.50	1.45	1.46	68,728	1.46
6/27/2025	1.45	1.48	1.45	1.48	1,744	1.48
6/26/2025	1.46	1.47	1.45	1.47	4,393	1.47
6/25/2025	1.50	1.50	1.45	1.46	26,668	1.46
6/24/2025	1.45	1.48	1.45	1.47	45,602	1.47
6/23/2025	1.46	1.47	1.45	1.46	3,539	1.46
6/20/2025	1.45	1.48	1.40	1.47	8,096	1.47
6/18/2025	1.45	1.48	1.45	1.46	3,910	1.46
6/17/2025	1.46	1.47	1.35	1.44	23,258	1.44
6/16/2025	1.41	1.44	1.38	1.43	24,955	1.43
6/13/2025	1.40	1.54	1.35	1.39	104,027	1.39
6/12/2025	1.44	1.44	1.41	1.42	8,424	1.42
6/11/2025	1.45	1.45	1.44	1.44	8,948	1.44
6/10/2025	1.45	1.45	1.38	1.45	19,671	1.45
6/09/2025	1.47	1.47	1.41	1.45	4,919	1.45
6/06/2025	1.43	1.43	1.37	1.42	13,781	1.42
6/05/2025	1.41	1.43	1.37	1.40	13,501	1.40
6/04/2025	1.39	1.45	1.37	1.37	29,515	1.37
6/03/2025	1.39	1.42	1.35	1.38	31,519	1.38
6/02/2025	1.36	1.44	1.31	1.35	42,821	1.35
5/30/2025	1.37	1.46	1.35	1.46	19,711	1.46
5/29/2025	1.48	1.52	1.43	1.47	23,188	1.47
5/28/2025	1.45	1.50	1.45	1.46	8,675	1.46
5/27/2025	1.46	1.46	1.40	1.42	10,355	1.42
5/23/2025	1.38	1.43	1.38	1.40	12,135	1.40
5/22/2025	1.40	1.43	1.38	1.41	11,260	1.41
5/21/2025	1.50	1.50	1.43	1.43	20,427	1.43
5/20/2025	1.48	1.51	1.48	1.50	6,758	1.50
5/19/2025	1.48	1.49	1.45	1.49	6,142	1.49
5/16/2025	1.44	1.53	1.43	1.52	21,884	1.52
5/15/2025	1.48	1.48	1.43	1.43	2,069	1.43
5/14/2025	1.49	1.54	1.49	1.49	15,272	1.49
5/13/2025	1.53	1.53	1.46	1.50	13,580	1.50
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