CHR - Cheer Holding, Inc.
1.69
-0.020 -1.183%
Share volume: 23,792
Last Updated: 04-20-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.10%
PREVIOUS CLOSE
CHG
CHG%
$1.71
-0.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $1.71 | $1.71 | $1.75 | $1.75 | $1.68 | $1.68 | $1.69 | $1.69 | 23,792 | $23,792.00 |
| 04-17-2026 | $1.64 | $1.64 | $1.74 | $1.74 | $1.59 | $1.59 | $1.71 | $1.71 | 59,635 | $59,635.00 |
| 04-16-2026 | $1.52 | $1.52 | $1.64 | $1.64 | $1.51 | $1.51 | $1.59 | $1.59 | 39,212 | $39,212.00 |
| 04-15-2026 | $1.54 | $1.54 | $1.58 | $1.58 | $1.47 | $1.47 | $1.55 | $1.55 | 40,104 | $40,104.00 |
| 04-14-2026 | $1.54 | $1.54 | $1.66 | $1.66 | $1.48 | $1.48 | $1.53 | $1.53 | 145,048 | $145,048.00 |
| 04-13-2026 | $1.54 | $1.54 | $1.66 | $1.66 | $1.43 | $1.43 | $1.65 | $1.65 | 53,962 | $53,962.00 |
| 04-10-2026 | $1.63 | $1.63 | $1.70 | $1.70 | $1.55 | $1.55 | $1.59 | $1.59 | 46,421 | $46,421.00 |
| 04-09-2026 | $2.27 | $2.27 | $2.28 | $2.28 | $1.25 | $1.25 | $1.72 | $1.72 | 314,186 | $314,186.00 |
| 04-08-2026 | $2.34 | $2.34 | $2.39 | $2.39 | $2.29 | $2.29 | $2.31 | $2.31 | 38,409 | $38,409.00 |
| 04-07-2026 | $2.55 | $2.55 | $2.71 | $2.71 | $2.20 | $2.20 | $2.34 | $2.34 | 61,256 | $61,256.00 |