CHR - Cheer Holding, Inc.
1.15
-0.020 -1.739%
Share volume: 77,007
Last Updated: 03-05-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.68%
PREVIOUS CLOSE
CHG
CHG%
$1.17
-0.02
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $1.17 | $1.17 | $1.18 | $1.18 | $1.11 | $1.11 | $1.15 | $1.15 | 77,007 | $77,007.00 |
| 03-04-2026 | $1.17 | $1.17 | $1.27 | $1.27 | $1.17 | $1.17 | $1.17 | $1.17 | 72,414 | $72,414.00 |
| 03-03-2026 | $1.24 | $1.24 | $1.25 | $1.25 | $1.16 | $1.16 | $1.21 | $1.21 | 101,468 | $101,468.00 |
| 03-02-2026 | $1.24 | $1.24 | $1.27 | $1.27 | $1.21 | $1.21 | $1.26 | $1.26 | 51,294 | $51,294.00 |
| 02-27-2026 | $1.30 | $1.30 | $1.35 | $1.35 | $1.23 | $1.23 | $1.27 | $1.27 | 45,855 | $45,855.00 |
| 02-26-2026 | $1.34 | $1.34 | $1.39 | $1.39 | $1.31 | $1.31 | $1.35 | $1.35 | 47,616 | $47,616.00 |
| 02-25-2026 | $1.37 | $1.37 | $1.39 | $1.39 | $1.33 | $1.33 | $1.34 | $1.34 | 65,102 | $65,102.00 |
| 02-24-2026 | $1.30 | $1.30 | $1.41 | $1.41 | $1.30 | $1.30 | $1.37 | $1.37 | 25,270 | $25,270.00 |
| 02-23-2026 | $1.41 | $1.41 | $1.43 | $1.43 | $1.28 | $1.28 | $1.33 | $1.33 | 56,101 | $56,101.00 |
| 02-20-2026 | $1.49 | $1.49 | $1.53 | $1.53 | $1.44 | $1.44 | $1.44 | $1.44 | 67,924 | $67,924.00 |