NasdaqCM - Delayed Quote
USD
Cheer Holding, Inc. (CHR)
1.2050
+0.0350
(+2.99%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.2300
1.4000
1.1600
1.2100
1.2100
17,000
Nov 5, 2026
1.3200
1.3200
1.1500
1.1800
1.1800
19,500
Nov 4, 2026
1.4600
1.4600
1.3500
1.3900
1.3900
17,600
Nov 3, 2026
1.3000
1.4700
1.3000
1.3800
1.3800
13,100
Nov 2, 2026
1.3600
1.4200
1.3200
1.3800
1.3800
12,800
Oct 30, 2026
1.4300
1.4400
1.3200
1.3500
1.3500
7,500
Oct 29, 2026
1.2200
1.4400
1.1800
1.3500
1.3500
21,300
Oct 28, 2026
1.2300
1.2300
1.1800
1.2000
1.2000
9,200
Oct 27, 2026
1.2400
1.2500
1.1600
1.2300
1.2300
15,900
Oct 26, 2026
1.3000
1.3400
1.2000
1.2400
1.2400
22,900
Oct 23, 2026
1.3100
1.3700
1.3100
1.3100
1.3100
5,900
Oct 22, 2026
1.3200
1.3200
1.2800
1.3100
1.3100
10,400
Oct 21, 2026
1.3100
1.4300
1.3100
1.3100
1.3100
15,600
Oct 20, 2026
1.3200
1.3400
1.2900
1.2900
1.2900
13,200
Oct 19, 2026
1.4900
1.4900
1.3000
1.3200
1.3200
48,900
Oct 16, 2026
1.5300
1.5700
1.3900
1.4700
1.4700
52,700
Oct 15, 2026
1.5900
1.6000
1.5300
1.5500
1.5500
24,800
Oct 14, 2026
1.6600
1.7300
1.5000
1.6400
1.6400
42,000
Oct 13, 2026
1.5200
1.7600
1.5200
1.7100
1.7100
97,000
Oct 12, 2026
1.5700
1.5700
1.4700
1.5200
1.5200
27,600
Oct 9, 2026
1.5700
1.6400
1.4800
1.5100
1.5100
67,100
Oct 8, 2026
1.5600
1.8200
1.4700
1.5700
1.5700
3,635,400
Oct 7, 2026
1.5200
1.5600
1.4800
1.5100
1.5100
23,700
Oct 6, 2026
1.5200
1.5800
1.4700
1.4700
1.4700
34,200
Oct 5, 2026
1.6100
1.6200
1.5000
1.5500
1.5500
9,000
Oct 2, 2026
1.6100
1.6500
1.5600
1.6500
1.6500
33,700
Oct 1, 2026
1.5800
1.6400
1.4700
1.5600
1.5600
17,900
Sep 30, 2026
1.5700
1.6500
1.5500
1.6300
1.6300
2,500
Sep 29, 2026
1.7400
1.7400
1.6000
1.6700
1.6700
4,700
Sep 28, 2026
1.6600
1.6600
1.6000
1.6400
1.6400
10,200
Sep 25, 2026
1.6400
1.7500
1.6100
1.6600
1.6600
30,800
Sep 24, 2026
1.5000
1.6300
1.5000
1.6000
1.6000
43,900
Sep 23, 2026
1.5300
1.5800
1.5300
1.5700
1.5700
272,600
Sep 22, 2026
1.5900
1.6800
1.5300
1.5700
1.5700
17,000
Sep 21, 2026
1.5400
1.6500
1.5100
1.5800
1.5800
31,900
Sep 18, 2026
1.6000
1.6500
1.5500
1.5600
1.5600
15,300
Sep 17, 2026
1.5600
1.6400
1.4800
1.6100
1.6100
20,300
Sep 16, 2026
1.5600
1.6100
1.5000
1.5400
1.5400
21,200
Sep 15, 2026
1.5900
1.6600
1.5600
1.6000
1.6000
8,200
Sep 14, 2026
1.6300
1.6600
1.5500
1.6300
1.6300
17,000
Sep 11, 2026
1.7000
1.7600
1.6200
1.6200
1.6200
22,800
Sep 10, 2026
1.7700
1.7800
1.6400
1.6700
1.6700
19,400
Sep 9, 2026
1.8000
1.8200
1.7400
1.7600
1.7600
18,500
Sep 8, 2026
1.7600
1.8100
1.7400
1.7800
1.7800
4,100
Sep 4, 2026
1.7800
1.8400
1.7200
1.7800
1.7800
33,800
Sep 3, 2026
1.7800
1.8600
1.7700
1.8200
1.8200
54,900
Sep 2, 2026
1.8300
1.8300
1.7500
1.7700
1.7700
4,700
Sep 1, 2026
1.7500
1.7900
1.6900
1.7700
1.7700
27,400
Aug 31, 2026
1.7600
1.8000
1.7500
1.7500
1.7500
14,400
Aug 28, 2026
1.7900
1.8400
1.7700
1.8000
1.8000
46,200
Aug 27, 2026
1.7800
1.8700
1.7800
1.8200
1.8200
19,500
Aug 26, 2026
1.8900
1.8900
1.7800
1.8100
1.8100
51,000
Aug 25, 2026
1.8700
1.9300
1.8000
1.8300
1.8300
26,200
Aug 24, 2026
1.9000
1.9800
1.8600
1.8800
1.8800
41,500
Aug 21, 2026
1.8700
2.0500
1.8600
1.9300
1.9300
96,000
Aug 20, 2026
1.8100
1.8500
1.7500
1.8300
1.8300
28,500
Aug 19, 2026
1.8400
1.8500
1.7400
1.7900
1.7900
41,600
Aug 18, 2026
1.8500
1.8800
1.8300
1.8700
1.8700
27,700
Aug 17, 2026
1.9400
1.9400
1.8200
1.8500
1.8500
39,600
Aug 14, 2026
1.9000
1.9300
1.8600
1.8600
1.8600
9,800
Aug 13, 2026
1.8700
1.9300
1.8200
1.8900
1.8900
30,700
Aug 12, 2026
1.8800
1.9500
1.8600
1.8600
1.8600
39,700
Aug 11, 2026
1.9200
1.9500
1.8400
1.9400
1.9400
13,300
Aug 10, 2026
1.8400
1.9900
1.8100
1.9600
1.9600
61,900
Aug 7, 2026
1.8700
1.9700
1.8300
1.8400
1.8400
54,400
Aug 6, 2026
1.8100
2.0200
1.8100
1.8600
1.8600
54,000
Aug 5, 2026
2.0100
2.0100
1.8000
1.8000
1.8000
46,300
Aug 4, 2026
1.9200
2.0400
1.9000
1.9700
1.9700
19,800
Aug 3, 2026
1.8800
1.9400
1.8600
1.8600
1.8600
15,600
Jul 31, 2026
1.9500
1.9500
1.8600
1.8800
1.8800
29,200
Jul 30, 2026
1.9400
1.9900
1.8800
1.9400
1.9400
44,700
Jul 29, 2026
1.8900
1.9900
1.8900
1.9300
1.9300
40,500
Jul 28, 2026
1.8500
2.0400
1.7800
1.9300
1.9300
92,300
Jul 27, 2026
2.0200
2.0200
1.8700
1.9200
1.9200
39,100
Jul 24, 2026
2.0800
2.0800
1.8800
1.9700
1.9700
48,300
Jul 23, 2026
1.9700
2.2500
1.9100
2.0500
2.0500
111,200
Jul 22, 2026
1.8400
1.9800
1.7700
1.9500
1.9500
259,900
Jul 21, 2026
1.9600
2.1800
1.7800
1.9900
1.9900
333,800
Jul 20, 2026
1.8500
1.8600
1.6900
1.7100
1.7100
30,800
Jul 17, 2026
1.8100
1.8700
1.8000
1.8200
1.8200
25,100
Jul 16, 2026
1.8600
1.8900
1.8400
1.8600
1.8600
11,900
Jul 15, 2026
1.8100
1.9500
1.8000
1.9100
1.9100
13,300
Jul 14, 2026
1.8900
1.9100
1.8200
1.8500
1.8500
32,100
Jul 13, 2026
1.8900
1.9500
1.8600
1.8800
1.8800
27,600
Jul 10, 2026
1.8800
2.0700
1.8800
1.9200
1.9200
134,200
Jul 9, 2026
1.8700
1.9800
1.8000
1.8400
1.8400
55,400
Jul 8, 2026
1.8400
1.8700
1.7700
1.8000
1.8000
61,000
Jul 7, 2026
2.0300
2.0900
1.8500
1.8500
1.8500
18,200
Jul 6, 2026
1.9700
2.1800
1.9300
1.9800
1.9800
16,200
Jul 2, 2026
2.0900
2.2000
1.9500
1.9800
1.9800
95,500
Jul 1, 2026
1.8800
2.0600
1.8700
2.0200
2.0200
77,700
Jun 30, 2026
1.8200
1.9700
1.7900
1.8100
1.8100
50,100
Jun 29, 2026
1.8300
2.0600
1.8300
1.9000
1.9000
91,200
Jun 26, 2026
1.7200
1.9400
1.6900
1.9400
1.9400
309,000
Jun 25, 2026
1.9400
2.0400
1.7500
1.7500
1.7500
28,100
Jun 24, 2026
1.9700
2.0100
1.8800
1.9600
1.9600
51,900
Jun 23, 2026
1.9000
2.1000
1.9000
2.0200
2.0200
28,900
Jun 22, 2026
1.9000
2.0200
1.8500
1.9700
1.9700
95,300
Jun 18, 2026
2.0000
2.2000
1.9800
2.0600
2.0600
150,500
Jun 17, 2026
1.9700
2.3200
1.9000
2.0700
2.0700
2,943,100
Jun 16, 2026
2.0100
2.0100
1.8700
1.9600
1.9600
69,700
Jun 15, 2026
2.0600
2.1800
1.9300
2.0000
2.0000
68,900
Jun 12, 2026
2.1000
2.1000
1.8700
1.9200
1.9200
73,300
Jun 11, 2026
2.0000
2.2900
1.9500
2.1400
2.1400
204,300
Jun 10, 2026
1.9300
2.2300
1.8700
1.9900
1.9900
1,822,500
Jun 9, 2026
2.0100
2.0900
1.8100
1.9400
1.9400
163,400
Jun 8, 2026
2.1700
2.4000
1.9500
2.0600
2.0600
532,400
Jun 5, 2026
2.4100
2.5700
2.1700
2.2600
2.2600
65,700
Jun 4, 2026
2.8000
2.9200
2.4200
2.4700
2.4700
199,700
Jun 3, 2026
2.7800
2.8300
2.5900
2.8300
2.8300
93,600
Jun 2, 2026
2.6200
2.9500
2.6000
2.7600
2.7600
251,100
Jun 1, 2026
2.0700
2.6800
1.9500
2.5900
2.5900
447,400
May 29, 2026
2.0600
2.1500
1.9900
2.0700
2.0700
72,400
May 28, 2026
2.1600
2.2400
2.0000
2.1000
2.1000
89,600
May 27, 2026
1.9600
2.2800
1.8900
2.2500
2.2500
367,200
May 26, 2026
1.8500
2.0700
1.8500
1.9700
1.9700
475,600
May 22, 2026
1.8100
1.8300
1.7000
1.8100
1.8100
261,700
May 21, 2026
1.7200
1.8000
1.6900
1.8000
1.8000
31,100
May 20, 2026
1.6900
1.7800
1.6500
1.7800
1.7800
47,500
May 19, 2026
1.9800
1.9800
1.7000
1.7400
1.7400
54,000
May 18, 2026
1.8300
1.9700
1.8100
1.9400
1.9400
109,400
May 15, 2026
1.7700
1.8700
1.6800
1.7400
1.7400
84,900
May 14, 2026
1.5700
2.0600
1.5600
1.9400
1.9400
294,400
May 13, 2026
1.5500
1.5700
1.5300
1.5500
1.5500
14,900
May 12, 2026
1.6000
1.6100
1.5400
1.5400
1.5400
12,500
May 11, 2026
1.7500
1.7600
1.6200
1.6500
1.6500
31,100
May 8, 2026
1.7500
1.8000
1.7500
1.7500
1.7500
19,000
May 7, 2026
1.7900
1.9500
1.7400
1.8100
1.8100
49,800
May 6, 2026
1.6700
1.8700
1.6500
1.8000
1.8000
37,300
May 5, 2026
1.7600
1.7800
1.6700
1.7200
1.7200
29,300
May 4, 2026
1.8800
1.9000
1.8000
1.8000
1.8000
38,600
May 1, 2026
1.9200
1.9200
1.7500
1.8400
1.8400
19,900
Apr 30, 2026
1.7100
1.9600
1.7000
1.8800
1.8800
81,000
Apr 29, 2026
1.6100
1.7000
1.6000
1.6700
1.6700
26,800
Apr 28, 2026
1.6500
1.6900
1.6200
1.6700
1.6700
10,600
Apr 27, 2026
1.7300
1.7300
1.6000
1.6700
1.6700
19,200
Apr 24, 2026
1.7400
1.7400
1.6500
1.6700
1.6700
33,700
Apr 23, 2026
1.9100
1.9400
1.6900
1.7300
1.7300
46,600
Apr 22, 2026
1.7000
1.9200
1.6800
1.9100
1.9100
82,900
Apr 21, 2026
1.7000
1.7000
1.6100
1.6500
1.6500
25,700
Apr 20, 2026
1.7100
1.7500
1.6800
1.6900
1.6900
24,800
Apr 17, 2026
1.6400
1.7400
1.5900
1.7100
1.7100
59,600
Apr 16, 2026
1.5200
1.6400
1.5100
1.5900
1.5900
39,200
Apr 15, 2026
1.5400
1.5800
1.4700
1.5500
1.5500
39,900
Apr 14, 2026
1.5400
1.6600
1.4800
1.5300
1.5300
160,500
Apr 13, 2026
1.5400
1.6600
1.4300
1.6500
1.6500
54,100
Apr 10, 2026
1.6300
1.7000
1.5500
1.5900
1.5900
56,000
Apr 9, 2026
2.2700
2.2800
1.2500
1.7200
1.7200
320,300
Apr 8, 2026
2.3400
2.3900
2.2900
2.3100
2.3100
39,500
Apr 7, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
2.5500
2.7100
2.2000
2.3400
2.3400
61,300
Apr 6, 2026
2.3100
2.4000
2.3100
2.3400
2.3400
30,500
Apr 2, 2026
2.4600
2.5800
2.1900
2.4000
2.4000
42,333
Apr 1, 2026
2.7000
2.7000
2.5500
2.5800
2.5800
9,633
Mar 31, 2026
2.4600
2.7000
2.4000
2.6700
2.6700
36,533
Mar 30, 2026
2.5200
2.6400
2.4000
2.4300
2.4300
8,400
Mar 27, 2026
2.4600
2.5500
2.4000
2.4600
2.4600
8,633
Mar 26, 2026
2.7000
2.7900
2.4300
2.5200
2.5200
27,100
Mar 25, 2026
2.7000
2.8200
2.6400
2.7000
2.7000
18,533
Mar 24, 2026
2.7600
2.7900
2.7000
2.7000
2.7000
14,067
Mar 23, 2026
2.7600
2.7900
2.6400
2.7000
2.7000
12,700
Mar 20, 2026
2.7000
2.8500
2.6400
2.6400
2.6400
12,200
Mar 19, 2026
3.0000
3.0000
2.7300
2.7300
2.7300
24,700
Mar 18, 2026
2.8500
3.1500
2.6400
3.0600
3.0600
56,133
Mar 17, 2026
2.9400
3.0600
2.8500
2.9700
2.9700
31,433
Mar 16, 2026
2.9700
3.0900
2.8500
2.9400
2.9400
30,033
Mar 13, 2026
3.2700
3.2700
2.9700
2.9700
2.9700
9,333
Mar 12, 2026
3.0600
3.3000
3.0000
3.1200
3.1200
18,267
Mar 11, 2026
3.0600
3.2400
2.9700
3.1200
3.1200
26,167
Mar 10, 2026
3.2400
3.3000
3.1200
3.1200
3.1200
27,333
Mar 9, 2026
3.3600
3.3900
3.2100
3.2400
3.2400
23,433
Mar 6, 2026
3.3000
3.5400
3.3000
3.3000
3.3000
17,467
Mar 5, 2026
3.5100
3.5400
3.3300
3.4500
3.4500
27,400
Mar 4, 2026
3.5100
3.8100
3.5100
3.5100
3.5100
24,133
Mar 3, 2026
3.7200
3.7500
3.4800
3.6300
3.6300
33,833
Mar 2, 2026
3.7200
3.8100
3.6300
3.7800
3.7800
17,100
Feb 27, 2026
3.9000
4.0500
3.6900
3.8100
3.8100
15,300
Feb 26, 2026
4.0200
4.1700
3.9300
4.0500
4.0500
15,867
Feb 25, 2026
4.1100
4.1700
3.9900
4.0200
4.0200
21,700
Feb 24, 2026
3.9000
4.2300
3.9000
4.1100
4.1100
8,400
Feb 23, 2026
4.2300
4.2900
3.8400
3.9900
3.9900
18,633
Feb 20, 2026
4.4700
4.5900
4.3200
4.3200
4.3200
22,633
Feb 19, 2026
4.5300
4.7700
4.2300
4.4400
4.4400
29,333
Feb 18, 2026
4.1100
4.8600
4.0200
4.3800
4.3800
65,400
Feb 17, 2026
4.3200
4.4400
4.0200
4.1100
4.1100
10,033
Feb 13, 2026
4.0200
4.6200
4.0200
4.3500
4.3500
18,000
Feb 12, 2026
4.0800
4.3500
4.0200
4.1400
4.1400
29,400
Feb 11, 2026
4.3200
4.3200
3.9900
4.0800
4.0800
33,067
Feb 10, 2026
3.9600
4.5300
3.9600
4.2000
4.2000
46,167
Feb 9, 2026
3.9300
4.1700
3.7200
3.9600
3.9600
78,333
Feb 6, 2026
3.4500
3.7200
3.4500
3.6600
3.6600
27,433
Feb 5, 2026
3.6900
3.7800
3.4500
3.4500
3.4500
82,700
Feb 4, 2026
3.7500
4.0500
3.6300
3.7500
3.7500
39,267
Feb 3, 2026
3.7200
3.8700
3.5400
3.6600
3.6600
30,267
Feb 2, 2026
3.9900
4.1400
3.7500
3.7800
3.7800
46,200
Jan 30, 2026
3.9900
4.6800
3.9300
3.9900
3.9900
87,467
Jan 29, 2026
4.4400
4.6200
4.2000
4.3500
4.3500
34,833
Jan 28, 2026
4.3200
4.5000
4.2600
4.3800
4.3800
24,100
Jan 27, 2026
4.5600
4.5600
4.2600
4.3500
4.3500
19,567
Jan 26, 2026
4.6200
4.8900
4.5600
4.5600
4.5600
33,800
Jan 23, 2026
4.6800
4.7700
4.4400
4.4400
4.4400
38,867
Jan 22, 2026
4.5900
4.9500
4.5900
4.7100
4.7100
22,100
Jan 21, 2026
4.6500
4.9500
4.5900
4.5900
4.5900
54,033
Jan 20, 2026
4.5900
4.7700
4.4700
4.6200
4.6200
41,300
Jan 16, 2026
4.8600
4.8600
4.5300
4.5300
4.5300
47,500
Jan 15, 2026
5.4600
5.4600
4.8000
4.8000
4.8000
46,900
Jan 14, 2026
5.3400
5.9400
5.3100
5.3700
5.3700
64,767
Jan 13, 2026
5.4000
5.5500
5.0400
5.4000
5.4000
53,567
Jan 12, 2026
4.8000
5.5200
4.7400
5.4000
5.4000
70,067
Jan 9, 2026
4.7100
4.9200
4.4400
4.8000
4.8000
40,767
Jan 8, 2026
4.2000
4.9500
4.1700
4.7400
4.7400
75,500
Jan 7, 2026
4.2900
4.3800
4.0800
4.1700
4.1700
51,800
Jan 6, 2026
3.9300
4.3800
3.9000
4.2900
4.2900
67,300
Jan 5, 2026
4.0800
4.1700
3.9000
3.9300
3.9300
73,800
Jan 2, 2026
3.9600
4.3800
3.8400
4.2900
4.2900
91,567
Dec 31, 2025
3.9300
4.1400
3.7800
3.8400
3.8400
70,333
Dec 30, 2025
3.6600
4.3800
3.6600
3.9900
3.9900
131,200
Dec 29, 2025
4.2900
4.3200
3.7500
3.7500
3.7500
148,567
Dec 26, 2025
4.4700
4.6200
4.2900
4.3800
4.3800
90,700
Dec 24, 2025
4.3200
4.5600
4.2900
4.5300
4.5300
56,900
Dec 23, 2025
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
5.1600
5.1600
4.0800
4.5900
4.5900
364,867
Dec 22, 2025
4.5000
4.5000
4.5000
4.5000
4.5000
132,440
Dec 19, 2025
4.5000
4.5000
4.5000
4.5000
4.5000
308,044
Dec 18, 2025
6.0000
6.0000
6.0000
6.0000
6.0000
92,064
Dec 17, 2025
6.0000
6.0000
6.0000
6.0000
6.0000
96,177
Dec 16, 2025
6.0000
6.0000
6.0000
6.0000
6.0000
109,347
Dec 15, 2025
6.0000
6.0000
6.0000
6.0000
6.0000
149,113
Dec 12, 2025
6.0000
6.0000
6.0000
6.0000
6.0000
180,167
Dec 11, 2025
6.0000
6.0000
6.0000
6.0000
6.0000
145,727
Dec 10, 2025
6.0000
6.0000
6.0000
6.0000
6.0000
152,252
Dec 9, 2025
7.5000
9.0000
4.5000
6.0000
6.0000
963,091
Dec 8, 2025
7.5000
7.5000
6.0000
7.5000
7.5000
639,343
Dec 5, 2025
6.0000
6.0000
6.0000
6.0000
6.0000
208,873
Dec 4, 2025
6.0000
6.0000
6.0000
6.0000
6.0000
128,964
Dec 3, 2025
6.0000
6.0000
6.0000
6.0000
6.0000
170,393
Dec 2, 2025
6.0000
6.0000
6.0000
6.0000
6.0000
162,445
Dec 1, 2025
7.5000
7.5000
6.0000
6.0000
6.0000
363,362
Nov 28, 2025
6.0000
7.5000
6.0000
6.0000
6.0000
251,903
Nov 26, 2025
7.5000
7.5000
6.0000
6.0000
6.0000
258,757
Nov 25, 2025
7.5000
7.5000
6.0000
7.5000
7.5000
267,366
Nov 24, 2025
7.5000
7.5000
6.0000
6.0000
6.0000
273,085
Nov 21, 2025
7.5000
9.0000
7.5000
7.5000
7.5000
286,005
Nov 20, 2025
9.0000
9.0000
7.5000
7.5000
7.5000
308,854
Nov 19, 2025
7.5000
9.0000
7.5000
9.0000
9.0000
1,123,017
Nov 18, 2025
7.5000
7.5000
6.0000
7.5000
7.5000
723,055
Nov 17, 2025
7.5000
7.5000
6.0000
7.5000
7.5000
888,115
Nov 14, 2025
7.5000
7.5000
7.5000
7.5000
7.5000
761,321
Nov 13, 2025
7.5000
7.5000
6.0000
7.5000
7.5000
339,469
Nov 12, 2025
7.5000
7.5000
6.0000
7.5000
7.5000
200,507
Nov 11, 2025
7.5000
7.5000
6.0000
7.5000
7.5000
285,813
Nov 10, 2025
9.0000
9.0000
7.5000
9.0000
9.0000
282,151
Nov 7, 2025
9.0000
9.0000
7.5000
9.0000
9.0000
417,431
