1.18
price up icon5.36%   0.06
 
loading

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 August 22, 2025, is $1.18.
  • 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 268.75% to $1.18 now.
  • The 52-week high stock price for CHR is $3.45, representing a 192.37% increase from the current share price, occurred on December 04, 2024.
  • The 52-week low stock price for CHR is $1.00, indicating a -15.25% decrease from the current share price, occurred on April 29, 2025.
The table below shows more information about CHR historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $1.25 $1.12 $0.13 154,658.0 +5.36%
Aug 21, 2025 $1.13 $1.11 $0.0243 32,287.0 -0.72%
Aug 20, 2025 $1.13 $1.08 $0.0481 42,266.0 +0.73%
Aug 19, 2025 $1.13 $1.10 $0.0259 31,428.0 -0.07%
Aug 18, 2025 $1.16 $1.10 $0.06 75,514.0 +0.96%
Aug 15, 2025 $1.16 $1.10 $0.06 55,566.0 -2.20%
Aug 14, 2025 $1.22 $1.13 $0.09 23,987.0 -6.97%
Aug 13, 2025 $1.22 $1.15 $0.07 51,226.0 +4.72%
Aug 12, 2025 $1.17 $1.11 $0.06 29,154.0 +4.02%
Aug 11, 2025 $1.24 $1.08 $0.162 176,786.0 -4.27%
Aug 08, 2025 $1.40 $1.15 $0.25 596,411.0 -30.97%
Aug 07, 2025 $1.80 $1.68 $0.125 63,554.0 -3.69%
Aug 06, 2025 $1.84 $1.74 $0.1025 23,268.0 -3.83%
Aug 05, 2025 $1.84 $1.81 $0.03 9,754.0 -0.70%
Aug 04, 2025 $1.88 $1.80 $0.08 12,181.0 +0.16%
Aug 01, 2025 $1.90 $1.83 $0.0653 16,602.0 -5.15%
Jul 31, 2025 $2.03 $1.81 $0.2199 77,804.0 +2.11%
Jul 30, 2025 $1.91 $1.66 $0.25 88,265.0 +9.20%
Jul 29, 2025 $1.81 $1.66 $0.15 41,861.0 -2.25%
Jul 28, 2025 $1.90 $1.69 $0.21 108,245.0 -5.82%
Jul 25, 2025 $2.09 $1.89 $0.2032 76,684.0 -5.03%
Jul 24, 2025 $2.02 $1.81 $0.21 171,694.0 +0.05%

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
Aug, 2025 $1.90 $1.08 $0.8173 1,549,300.0 -39.18%
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%
$24.19
price up icon 1.17%
$5.75
price up icon 3.98%
advertising_agencies IAS
$9.25
price up icon 3.82%
advertising_agencies ZD
$38.21
price up icon 5.41%
$24.16
price up icon 7.28%
advertising_agencies WPP
$27.09
price up icon 2.61%
Cap:     |  Volume (24h):