Cheer Holding Inc (CHR)

Overview News Price History Discussions Forecast

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 May 22, 2026, is $1.81.

Cheer Holding Inc all-time high stock price is $313.50, occurred on July 25, 2025.
The lowest Cheer Holding Inc stock price recorded was $0.03 on December 19, 2025. Since then, Cheer Holding Inc's stock price has risen over 5,933% to $1.81 now.
The 52-week high stock price for CHR is $313.50, representing a 17,220% increase from the current share price, occurred on July 25, 2025.
The 52-week low stock price for CHR is $1.25, indicating a -30.94% decrease from the current share price, occurred on April 09, 2026.

The table below shows more information about CHR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$1.83	$1.70	$0.13	56,764.0	+0.56%
May 21, 2026	$1.80	$1.69	$0.11	26,724.0	+1.12%
May 20, 2026	$1.78	$1.65	$0.13	47,465.0	+2.30%
May 19, 2026	$1.98	$1.70	$0.2804	49,182.0	-10.31%
May 18, 2026	$1.97	$1.81	$0.1596	109,439.0	+11.49%
May 15, 2026	$1.87	$1.68	$0.1873	73,822.0	-10.31%
May 14, 2026	$2.06	$1.56	$0.50	286,061.0	+25.57%
May 13, 2026	$1.57	$1.53	$0.04	14,320.0	+0.32%
May 12, 2026	$1.61	$1.54	$0.0716	11,920.0	-6.67%
May 11, 2026	$1.76	$1.62	$0.1399	31,033.0	-5.71%
May 08, 2026	$1.80	$1.75	$0.05	18,382.0	-3.31%
May 07, 2026	$1.95	$1.74	$0.2099	49,799.0	+0.56%
May 06, 2026	$1.87	$1.65	$0.2201	37,216.0	+4.94%
May 05, 2026	$1.78	$1.67	$0.11	29,293.0	-4.71%
May 04, 2026	$1.90	$1.80	$0.0999	38,637.0	-2.17%
May 01, 2026	$1.92	$1.75	$0.17	18,310.0	-2.13%
Apr 30, 2026	$1.96	$1.70	$0.2599	79,843.0	+12.57%
Apr 29, 2026	$1.70	$1.60	$0.10	26,773.0	+0.04%
Apr 28, 2026	$1.69	$1.62	$0.0656	10,593.0	-0.04%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$2.06	$1.53	$0.53	955,131.0	-3.72%
Apr, 2026	$2.71	$1.25	$1.46	1,220,479.0	-29.29%
Mar, 2026	$3.81	$2.40	$1.41	486,275.7	-30.22%
Feb, 2026	$4.86	$3.45	$1.41	622,313.3	-4.51%
Jan, 2026	$5.94	$3.84	$2.10	1,018,282.0	+3.91%

Cheer Holding Inc Stock (CHR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$9.01	$3.66	$5.35	4,540,163.7	-35.90%
Nov, 2025	$41.85	$6.10	$35.75	14,430,443.2	-66.21%
Oct, 2025	$36.93	$16.50	$20.43	4,915,785.0	-81.87%
Sep, 2025	$181.6	$97.95	$83.64	111,317.5	-43.07%
Aug, 2025	$284.3	$161.7	$122.6	10,468.0	-38.66%
Jul, 2025	$313.5	$214.5	$99.01	10,150.3	+32.88%
Jun, 2025	$231.0	$196.5	$34.50	3,252.0	+0.01%
May, 2025	$231.0	$171.0	$60.00	4,952.7	+25.31%
Apr, 2025	$211.5	$150.0	$61.50	4,256.4	-12.41%
Mar, 2025	$298.4	$195.0	$103.4	7,789.4	-31.79%
Feb, 2025	$425.1	$286.5	$138.6	5,140.3	-24.71%
Jan, 2025	$393.0	$349.5	$43.50	3,462.4	+4.02%

Cheer Holding Inc Stock (CHR) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$517.5	$367.5	$150.0	35,756.5	-1.98%
Nov, 2024	$429.0	$360.0	$69.00	900.7	-12.15%
Oct, 2024	$495.0	$418.5	$76.50	2,152.6	-0.52%
Sep, 2024	$444.0	$342.0	$102.0	1,030.4	+21.85%
Aug, 2024	$457.5	$342.0	$115.5	1,986.1	-19.73%
Jul, 2024	$447.0	$362.9	$84.12	2,516.0	+16.07%
Jun, 2024	$429.0	$349.5	$79.50	779.4	-10.99%
May, 2024	$475.5	$361.5	$114.0	1,365.8	+0.88%
Apr, 2024	$437.2	$358.5	$78.75	1,379.6	+13.60%
Mar, 2024	$584.8	$344.6	$240.2	4,337.8	+4.17%
Feb, 2024	$486.0	$327.0	$159.0	3,833.0	-10.78%
Jan, 2024	$472.5	$393.0	$79.50	670.7	-14.33%