Cheer Holding Inc. (CHR) Historical Stock Data

2.54 ↓0.06 (-2.31%)

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

Historical Data

In the past 30 trading days, CHR is down -1.41% a day on average. There have been 11 days where Cheer Holding Inc. closed green and 19 days where CHR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.57	2.54	↓$0.03 (-1.17%)	2.50	2.57	31.30K
2024-12-19	2.62	2.60	↓$0.02 (-0.76%)	2.60	2.70	73.96K
2024-12-18	2.71	2.60	↓$0.11 (-4.06%)	2.56	2.71	79.25K
2024-12-17	2.61	2.63	↑$0.02 (0.77%)	2.60	2.64	67.84K
2024-12-16	2.80	2.66	↓$0.14 (-5.00%)	2.60	2.80	60.93K
2024-12-13	2.87	2.80	↓$0.07 (-2.44%)	2.73	2.87	122.86K
2024-12-12	2.97	2.85	↓$0.12 (-4.04%)	2.82	2.97	22.58K
2024-12-11	3.02	2.90	↓$0.12 (-3.97%)	2.86	3.02	25.04K
2024-12-10	2.95	3.00	↑$0.05 (1.69%)	2.86	3.06	109.16K
2024-12-09	3.10	3.05	↓$0.05 (-1.61%)	2.69	3.10	438.69K
2024-12-06	2.75	2.88	↑$0.13 (4.73%)	2.72	2.88	135.89K
2024-12-05	3.10	2.86	↓$0.24 (-7.74%)	2.62	3.15	499.59K
2024-12-04	3.24	3.00	↓$0.24 (-7.41%)	2.98	3.45	2.47M
2024-12-03	3.00	2.86	↓$0.14 (-4.67%)	2.75	3.21	1.16M
2024-12-02	2.52	2.69	↑$0.17 (6.75%)	2.52	2.70	8.35K
2024-11-29	2.58	2.53	↓$0.05 (-1.94%)	2.50	2.58	8.63K
2024-11-27	2.58	2.51	↓$0.07 (-2.52%)	2.51	2.58	23.88K
2024-11-26	2.55	2.47	↓$0.07 (-2.95%)	2.45	2.58	6.99K
2024-11-25	2.45	2.46	↑$0.01 (0.41%)	2.40	2.57	16.82K
2024-11-22	2.44	2.45	↑$0.01 (0.41%)	2.41	2.51	3.82K
2024-11-21	2.58	2.56	↓$0.02 (-0.78%)	2.56	2.64	3.58K
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