Cheer Holding Inc. (CHR) Historical Stock Data

2.60 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CHR is down -0.21% a day on average. There have been 14 days where Cheer Holding Inc. closed green and 16 days where CHR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.62	2.60	↓$0.02 (-0.76%)	2.51	2.69	6.72K
2024-11-19	2.60	2.62	↑$0.02 (0.77%)	2.59	2.62	1.23K
2024-11-18	2.64	2.65	↑$0.01 (0.38%)	2.62	2.72	3.63K
2024-11-15	2.68	2.62	↓$0.06 (-2.24%)	2.61	2.76	9.84K
2024-11-14	2.68	2.68	↑$0.00 (0.00%)	2.67	2.68	1.02K
2024-11-13	2.68	2.73	↑$0.05 (1.87%)	2.68	2.77	1K
2024-11-12	2.71	2.67	↓$0.04 (-1.48%)	2.67	2.71	2.19K
2024-11-11	2.68	2.71	↑$0.03 (1.12%)	2.68	2.75	6K
2024-11-08	2.86	2.70	↓$0.16 (-5.59%)	2.66	2.86	4.68K
2024-11-07	2.77	2.75	↓$0.02 (-0.72%)	2.75	2.78	1.30K
2024-11-06	2.84	2.75	↓$0.09 (-3.17%)	2.68	2.84	12.77K
2024-11-05	2.59	2.67	↑$0.08 (3.08%)	2.59	2.78	7.73K
2024-11-04	2.77	2.79	↑$0.02 (0.72%)	2.59	2.82	8.05K
2024-11-01	2.81	2.77	↓$0.04 (-1.56%)	2.77	2.84	5.24K
2024-10-31	2.81	2.88	↑$0.07 (2.49%)	2.81	2.88	6.42K
2024-10-30	2.87	2.83	↓$0.04 (-1.57%)	2.82	2.87	1.13K
2024-10-29	2.94	2.88	↓$0.06 (-2.04%)	2.88	2.94	4.23K
2024-10-28	3.03	2.95	↓$0.09 (-2.89%)	2.81	3.03	27.25K
2024-10-25	3.08	3.01	↓$0.07 (-2.27%)	3.01	3.08	6.59K
2024-10-24	3.04	3.04	↑$0.00 (0.01%)	3.04	3.05	6.30K
2024-10-23	3.05	3.02	↓$0.03 (-1.15%)	2.95	3.05	4.18K
2024-10-22	2.98	3.09	↑$0.11 (3.69%)	2.98	3.10	15.18K
2024-10-21	2.89	2.95	↑$0.06 (2.08%)	2.89	2.95	6.26K
2024-10-18	2.87	2.90	↑$0.03 (1.05%)	2.87	2.94	1.62K
2024-10-17	2.95	2.91	↓$0.04 (-1.36%)	2.89	2.95	5.47K
2024-10-16	2.99	2.95	↓$0.04 (-1.27%)	2.95	2.99	6.58K
2024-10-15	3.03	2.99	↓$0.04 (-1.32%)	2.91	3.03	10.49K
2024-10-14	2.79	3.00	↑$0.21 (7.53%)	2.79	3.03	15.54K
2024-10-11	2.99	2.81	↓$0.18 (-6.02%)	2.81	3.00	25.62K
2024-10-10	2.83	2.95	↑$0.12 (4.24%)	2.83	3.02	8.47K