Get the Stockscreener App
0.6775
14.24%
-0.1125
Pre-market:
.68
0.0025
+0.37%
Cheer Holding Inc Stock (CHR) Price History
The historical daily chart and data for Cheer Holding Inc stock (CHR), show that the latest closing stock price as of September 30, 2025, is $0.6775.
- Cheer Holding Inc all-time high stock price is $3.8988, occurred on March 14, 2024.
- The lowest Cheer Holding Inc stock price recorded was $0.32 on November 24, 2023. Since then, Cheer Holding Inc's stock price has risen over 111.72% to $0.6775 now.
- The 52-week high stock price for CHR is $3.45, representing a 409.22% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for CHR is $0.653, indicating a -3.62% decrease from the current share price, occurred on September 05, 2025.
The table below shows more information about CHR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2025 | $0.8155 | $0.6775 | $0.138 | 919,692.0 | -14.24% |
| Sep 29, 2025 | $0.809 | $0.7453 | $0.0637 | 20,302.0 | +2.60% |
| Sep 26, 2025 | $0.795 | $0.743 | $0.052 | 78,405.0 | -0.76% |
| Sep 25, 2025 | $0.82 | $0.77 | $0.05 | 74,223.0 | -7.08% |
| Sep 24, 2025 | $0.84 | $0.781 | $0.059 | 107,860.0 | +6.91% |
| Sep 23, 2025 | $0.7902 | $0.74 | $0.0502 | 98,088.0 | +3.46% |
| Sep 22, 2025 | $0.7699 | $0.7549 | $0.015 | 48,722.0 | -4.44% |
| Sep 19, 2025 | $0.81 | $0.7165 | $0.0935 | 343,172.0 | +10.52% |
| Sep 18, 2025 | $0.719 | $0.6872 | $0.0318 | 45,372.0 | -0.17% |
| Sep 17, 2025 | $0.7329 | $0.68 | $0.0529 | 121,580.0 | +3.93% |
| Sep 16, 2025 | $0.7196 | $0.68 | $0.0396 | 91,508.0 | -2.90% |
| Sep 15, 2025 | $0.7198 | $0.70 | $0.0198 | 87,914.0 | -3.94% |
| Sep 12, 2025 | $0.7461 | $0.7061 | $0.04 | 195,055.0 | +2.21% |
| Sep 11, 2025 | $0.73 | $0.7063 | $0.0237 | 101,390.0 | -1.03% |
| Sep 10, 2025 | $0.789 | $0.73 | $0.059 | 547,309.0 | +0.43% |
| Sep 09, 2025 | $1.06 | $0.6801 | $0.3799 | 12,218,433.0 | +7.39% |
| Sep 08, 2025 | $0.705 | $0.669 | $0.036 | 184,018.0 | -2.11% |
| Sep 05, 2025 | $0.769 | $0.653 | $0.116 | 725,975.0 | +1.71% |
| Sep 04, 2025 | $1.15 | $0.68 | $0.47 | 633,031.0 | -43.33% |
| Sep 03, 2025 | $1.21 | $1.17 | $0.037 | 45,922.0 | +3.45% |
Cheer Holding Inc Stock (CHR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cheer Holding Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cheer Holding Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cheer Holding Inc Stock (CHR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $1.21 | $0.653 | $0.5576 | 17,617,313.0 | -43.07% |
| Aug, 2025 | $1.90 | $1.08 | $0.8173 | 1,570,207.0 | -38.66% |
| Jul, 2025 | $2.09 | $1.43 | $0.6601 | 1,522,541.0 | +32.88% |
| Jun, 2025 | $1.54 | $1.31 | $0.23 | 487,806.0 | +0.01% |
| May, 2025 | $1.54 | $1.14 | $0.40 | 742,910.0 | +25.31% |
| Apr, 2025 | $1.41 | $1.00 | $0.41 | 638,460.0 | -12.41% |
| Mar, 2025 | $1.99 | $1.30 | $0.689 | 1,168,409.0 | -31.79% |
| Feb, 2025 | $2.83 | $1.91 | $0.9242 | 771,041.0 | -24.71% |
| Jan, 2025 | $2.62 | $2.33 | $0.29 | 519,355.0 | +4.02% |
Cheer Holding Inc Stock (CHR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.45 | $2.45 | $1.00 | 5,363,479.0 | -1.98% |
| Nov, 2024 | $2.86 | $2.40 | $0.46 | 135,101.0 | -12.15% |
| Oct, 2024 | $3.30 | $2.79 | $0.51 | 322,888.0 | -0.52% |
| Sep, 2024 | $2.96 | $2.28 | $0.68 | 154,557.0 | +21.85% |
| Aug, 2024 | $3.05 | $2.28 | $0.77 | 297,914.0 | -19.73% |
| Jul, 2024 | $2.98 | $2.42 | $0.5608 | 377,393.0 | +16.07% |
| Jun, 2024 | $2.86 | $2.33 | $0.53 | 116,913.0 | -10.99% |
| May, 2024 | $3.17 | $2.41 | $0.76 | 204,866.0 | +0.88% |
| Apr, 2024 | $2.92 | $2.39 | $0.525 | 206,946.0 | +13.60% |
| Mar, 2024 | $3.90 | $2.30 | $1.60 | 650,672.0 | +4.17% |
| Feb, 2024 | $3.24 | $2.18 | $1.06 | 574,947.0 | -10.78% |
| Jan, 2024 | $3.15 | $2.62 | $0.53 | 100,612.0 | -14.33% |
Cheer Holding Inc Stock (CHR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.80 | $3.02 | $0.78 | 287,075.0 | -8.45% |
| Nov, 2023 | $3.72 | $0.32 | $3.40 | 4,848,972.0 | +0.00% |
0.89%
2.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):