Cheer Holding Inc. (CHR) Historical Stock Data
1.49 ↓0.00 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHR is up 0.46% a day on average. There have been 18 days where Cheer Holding Inc. closed green and 12 days where CHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.45 | 1.49 | ↑$0.04 (2.41%) | 1.37 | 1.51 | 13.42K |
| 2025-05-08 | 1.48 | 1.49 | ↑$0.01 (0.55%) | 1.46 | 1.52 | 64.44K |
| 2025-05-07 | 1.42 | 1.49 | ↑$0.07 (4.93%) | 1.38 | 1.51 | 187.61K |
| 2025-05-06 | 1.29 | 1.41 | ↑$0.12 (9.19%) | 1.23 | 1.41 | 37.55K |
| 2025-05-05 | 1.43 | 1.31 | ↓$0.13 (-8.89%) | 1.30 | 1.44 | 17.97K |
| 2025-05-02 | 1.25 | 1.45 | ↑$0.20 (15.95%) | 1.25 | 1.48 | 160.64K |
| 2025-05-01 | 1.16 | 1.21 | ↑$0.05 (4.31%) | 1.14 | 1.22 | 29.59K |
| 2025-04-30 | 1.01 | 1.17 | ↑$0.16 (15.35%) | 1.01 | 1.18 | 137.39K |
| 2025-04-29 | 1.00 | 1.05 | ↑$0.05 (5.00%) | 1.00 | 1.06 | 16.21K |
| 2025-04-28 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.04 | 1.09 | 26.57K |
| 2025-04-25 | 1.08 | 1.09 | ↑$0.00 (0.46%) | 1.08 | 1.09 | 5.63K |
| 2025-04-24 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.08 | 1.09 | 17.24K |
| 2025-04-23 | 1.07 | 1.09 | ↑$0.02 (1.86%) | 1.04 | 1.09 | 34.88K |
| 2025-04-22 | 1.12 | 1.07 | ↓$0.05 (-4.47%) | 1.04 | 1.12 | 34.57K |
| 2025-04-21 | 1.15 | 1.01 | ↓$0.14 (-11.88%) | 1.01 | 1.16 | 18.29K |
| 2025-04-17 | 1.18 | 1.15 | ↓$0.03 (-2.56%) | 1.10 | 1.26 | 36.82K |
| 2025-04-16 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.20 | 1.30 | 8.46K |
| 2025-04-15 | 1.07 | 1.24 | ↑$0.18 (16.43%) | 1.07 | 1.24 | 13.07K |
| 2025-04-14 | 1.05 | 1.09 | ↑$0.04 (4.06%) | 1.02 | 1.10 | 15.16K |
| 2025-04-11 | 1.17 | 1.05 | ↓$0.12 (-10.22%) | 1.04 | 1.17 | 63.62K |
| 2025-04-10 | 1.13 | 1.08 | ↓$0.05 (-4.62%) | 1.03 | 1.15 | 48.44K |
| 2025-04-09 | 1.04 | 1.08 | ↑$0.04 (3.80%) | 1.03 | 1.09 | 40.84K |
| 2025-04-08 | 1.18 | 1.05 | ↓$0.13 (-11.02%) | 1.05 | 1.22 | 24.61K |
| 2025-04-07 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.09 | 1.20 | 51K |
| 2025-04-04 | 1.34 | 1.28 | ↓$0.06 (-4.14%) | 1.28 | 1.34 | 19.67K |
| 2025-04-03 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.34 | 1.37 | 16.50K |
| 2025-04-02 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.37 | 1.41 | 10.52K |
| 2025-04-01 | 1.34 | 1.37 | ↑$0.03 (2.24%) | 1.32 | 1.41 | 23.03K |
| 2025-03-31 | 1.44 | 1.33 | ↓$0.11 (-7.64%) | 1.30 | 1.44 | 74.08K |
| 2025-03-28 | 1.43 | 1.35 | ↓$0.09 (-5.94%) | 1.33 | 1.43 | 23.89K |
Create an account or log in to view more rows.
$CHR is going to have a run next month
$CHR buy the dip were blasting off
$CHR Bullish AF ??
$CHR -
Buy
buy
buy!
$CHR nearing a decent swing entry point
$CHR don’t be boring today beast
$CHR This stock is the golden ticket.
$CHR Pamp it higher...
$CHR diversified
$CHR wow! I sold too early