Dark

CHR
Cheer Holding, Inc. Class A
stock NASDAQ

At Close

Aug 3, 2026 3:59:30 PM EDT

1.88USD0.000%(0.00)15,477

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:13:30 AM EDT

2.00USD+6.383%(+0.12)576

After-hours

Aug 3, 2026 4:00:30 PM EDT

1.86USD-1.064%(-0.02)319

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	1.8800	1.9400	1.8600	1.8600	-1.064%	15,712	0.000%
2026-07-31	1.9500	1.9500	1.8600	1.8800	-3.093%	29,178	-1.064%
2026-07-30	1.9400	1.9900	1.8800	1.9400	+0.518%	44,737	-4.124%
2026-07-29	1.8916	1.9900	1.8916	1.9300	0.000%	40,589	-3.627%
2026-07-28	1.8500	2.0400	1.7800	1.9300	+0.521%	95,580	-3.627%
2026-07-27	2.0200	2.0200	1.8700	1.9200	-2.538%	42,721	-3.125%
2026-07-24	2.0800	2.0800	1.8800	1.9700	-3.902%	48,353	-5.584%
2026-07-23	1.9700	2.2500	1.9100	2.0500	+5.128%	111,230	-9.268%
2026-07-22	1.8400	1.9790	1.7701	1.9500	-2.010%	259,936	-4.615%
2026-07-21	1.9600	2.1800	1.7800	1.9900	+16.374%	333,836	-6.533%
2026-07-20	1.8501	1.8600	1.6850	1.7100	-6.044%	30,804	+8.772%
2026-07-17	1.8100	1.8650	1.8000	1.8200	-1.887%	25,134	+2.198%
2026-07-16	1.8550	1.8884	1.8400	1.8550	-2.880%	11,896	+0.270%
2026-07-15	1.8109	1.9450	1.8001	1.9100	+3.243%	13,370	-2.618%
2026-07-14	1.8900	1.9100	1.8200	1.8500	-1.596%	32,061	+0.541%
2026-07-13	1.8900	1.9500	1.8601	1.8800	-2.083%	27,577	-1.064%
2026-07-10	1.8800	2.0699	1.8800	1.9200	+4.348%	134,205	-3.125%
2026-07-09	1.8700	1.9800	1.8000	1.8400	+2.222%	55,435	+1.087%
2026-07-08	1.8400	1.8700	1.7700	1.8000	-2.703%	61,022	+3.333%
2026-07-07	2.0300	2.0900	1.8500	1.8500	-6.566%	18,164	+0.541%
2026-07-06	1.9700	2.1800	1.9300	1.9800	0.000%	16,277	-6.061%
2026-07-02	2.0900	2.2000	1.9500	1.9800	-1.980%	95,624	-6.061%
2026-07-01	1.8800	2.0600	1.8700	2.0200	+11.602%	77,765	-7.921%
2026-06-30	1.8200	1.9700	1.7900	1.8100	-4.737%	50,255	+2.762%
2026-06-29	1.8300	2.0600	1.8300	1.9000	-2.062%	91,514	-2.105%
2026-06-26	1.7200	1.9400	1.6902	1.9400	+10.857%	308,994	-4.124%
2026-06-25	1.9400	2.0400	1.7500	1.7500	-10.714%	28,206	+6.286%
2026-06-24	1.9700	2.0100	1.8800	1.9600	-2.970%	51,973	-5.102%
2026-06-23	1.9000	2.1000	1.9000	2.0200	+2.538%	28,851	-7.921%
2026-06-22	1.9000	2.0200	1.8500	1.9700	-4.369%	95,337	-5.584%
2026-06-18	2.0000	2.2000	1.9801	2.0600	-0.483%	150,454	-9.709%
2026-06-17	1.9700	2.3200	1.9000	2.0700	+5.882%	2,943,147	-10.145%
2026-06-16	2.0100	2.0100	1.8719	1.9550	-2.250%	69,733	-4.859%
2026-06-15	2.0600	2.1800	1.9300	2.0000	+4.167%	69,475	-7.000%
2026-06-12	2.0999	2.1000	1.8701	1.9200	-10.280%	73,919	-3.125%
2026-06-11	2.0000	2.2900	1.9450	2.1400	+7.538%	204,297	-13.084%
2026-06-10	1.9300	2.2250	1.8700	1.9900	+2.577%	1,822,532	-6.533%
2026-06-09	2.0100	2.0900	1.8100	1.9400	-5.825%	163,413	-4.124%
2026-06-08	2.1680	2.4000	1.9501	2.0600	-8.850%	532,415	-9.709%
2026-06-05	2.4100	2.5700	2.1700	2.2600	-8.502%	65,709	-17.699%
2026-06-04	2.8000	2.9150	2.4238	2.4700	-12.721%	199,730	-24.696%
2026-06-03	2.7800	2.8300	2.5900	2.8300	+2.536%	93,643	-34.276%
2026-06-02	2.6200	2.9500	2.6000	2.7600	+6.564%	251,105	-32.609%
2026-06-01	2.0700	2.6763	1.9500	2.5900	+25.121%	447,405	-28.185%
2026-05-29	2.0600	2.1450	1.9900	2.0700	-1.429%	72,985	-10.145%
2026-05-28	2.1600	2.2400	2.0000	2.1000	-6.667%	90,413	-11.429%
2026-05-27	1.9600	2.2800	1.8900	2.2500	+14.213%	374,435	-17.333%
2026-05-26	1.8500	2.0657	1.8500	1.9700	+8.840%	475,597	-5.584%
2026-05-22	1.8100	1.8300	1.7000	1.8100	+0.556%	261,654	+2.762%
2026-05-21	1.7200	1.8000	1.6900	1.8000	+1.124%	31,067	+3.333%
2026-05-20	1.6900	1.7800	1.6500	1.7800	+2.299%	47,850	+4.494%
2026-05-19	1.9800	1.9804	1.7000	1.7400	-10.309%	53,994	+6.897%
2026-05-18	1.8300	1.9700	1.8104	1.9400	+11.494%	109,527	-4.124%
2026-05-15	1.7675	1.8699	1.6826	1.7400	-10.309%	84,904	+6.897%
2026-05-14	1.5700	2.0600	1.5600	1.9400	+25.566%	294,450	-4.124%
2026-05-13	1.5500	1.5700	1.5300	1.5450	+0.325%	14,876	+20.388%
2026-05-12	1.6000	1.6100	1.5384	1.5400	-6.667%	12,526	+20.779%
2026-05-11	1.7500	1.7599	1.6200	1.6500	-5.714%	31,387	+12.727%
2026-05-08	1.7500	1.8000	1.7500	1.7500	-3.315%	18,954	+6.286%
2026-05-07	1.7900	1.9500	1.7401	1.8100	+0.556%	49,822	+2.762%
2026-05-06	1.6700	1.8702	1.6501	1.8000	+4.944%	37,264	+3.333%
2026-05-05	1.7561	1.7800	1.6700	1.7152	-4.711%	29,588	+8.442%
2026-05-04	1.8800	1.8999	1.8000	1.8000	-2.174%	39,000	+3.333%
2026-05-01	1.9200	1.9200	1.7500	1.8400	-2.128%	19,938	+1.087%
2026-04-30	1.7103	1.9599	1.7000	1.8800	+12.575%	81,003	-1.064%
2026-04-29	1.6100	1.7000	1.6000	1.6700	+0.036%	26,862	+11.377%
2026-04-28	1.6450	1.6856	1.6200	1.6694	-0.036%	10,594	+11.417%
2026-04-27	1.7300	1.7300	1.6000	1.6700	0.000%	18,908	+11.377%
2026-04-24	1.7350	1.7350	1.6500	1.6700	-3.468%	33,741	+11.377%
2026-04-23	1.9101	1.9356	1.6900	1.7300	-9.424%	46,818	+7.514%
2026-04-22	1.7000	1.9200	1.6809	1.9100	+15.758%	82,909	-2.618%
2026-04-21	1.7000	1.7000	1.6100	1.6500	-2.367%	25,683	+12.727%
2026-04-20	1.7100	1.7500	1.6800	1.6900	-1.170%	24,792	+10.059%
2026-04-17	1.6400	1.7400	1.5900	1.7100	+7.547%	59,635	+8.772%
2026-04-16	1.5200	1.6400	1.5105	1.5900	+2.581%	39,212	+16.981%
2026-04-15	1.5400	1.5790	1.4700	1.5500	+1.307%	40,104	+20.000%
2026-04-14	1.5400	1.6597	1.4800	1.5300	-7.273%	160,517	+21.569%
2026-04-13	1.5400	1.6599	1.4300	1.6500	+4.009%	54,212	+12.727%
2026-04-10	1.6300	1.7000	1.5500	1.5864	-7.767%	56,038	+17.247%
2026-04-09	2.2700	2.2800	1.2500	1.7200	-25.541%	320,347	+8.140%
2026-04-08	2.3400	2.3892	2.2900	2.3100	-1.282%	39,460	-19.481%
2026-04-07	2.5500	2.7100	2.2000	2.3400	0.000%	61,701	-20.513%
2026-04-06	2.3100	2.3985	2.3100	2.3400	-1.887%	30,499	-20.513%
2026-04-02	2.4681	2.5782	2.1891	2.3850	-7.558%	42,413	-22.013%
2026-04-01	2.6997	2.7111	2.5500	2.5800	-2.956%	9,660	-27.907%
2026-03-31	2.4600	2.7000	2.3988	2.6586	+9.543%	36,607	-30.038%
2026-03-30	2.5281	2.6376	2.4120	2.4270	-1.558%	8,406	-23.362%
2026-03-27	2.4624	2.5500	2.4120	2.4654	-1.886%	8,733	-24.556%
2026-03-26	2.7036	2.7900	2.4240	2.5128	-6.975%	27,097	-25.979%
2026-03-25	2.7030	2.8053	2.6400	2.7012	-0.067%	18,541	-31.142%
2026-03-24	2.7465	2.7903	2.7000	2.7030	-0.055%	14,163	-31.188%
2026-03-23	2.7690	2.7900	2.6400	2.7045	+2.420%	12,709	-31.226%
2026-03-20	2.7000	2.8392	2.6400	2.6406	-3.285%	12,183	-29.561%
2026-03-19	2.9904	2.9904	2.7240	2.7303	-10.775%	24,713	-31.876%
2026-03-18	2.8503	3.1350	2.6505	3.0600	+3.030%	56,149	-39.216%
2026-03-17	2.9400	3.0600	2.8500	2.9700	+0.969%	31,495	-37.374%
2026-03-16	2.9688	3.0900	2.8500	2.9415	-0.960%	30,021	-36.767%
2026-03-13	3.2700	3.2700	2.9700	2.9700	-4.808%	9,324	-37.374%
2026-03-12	3.0600	3.3000	3.0000	3.1200	0.000%	18,254	-40.385%
2026-03-11	3.0600	3.2400	2.9553	3.1200	0.000%	26,203	-40.385%
2026-03-10	3.2529	3.2997	3.1200	3.1200	-3.704%	27,318	-40.385%
2026-03-09	3.3600	3.3900	3.2100	3.2400	-1.818%	23,444	-42.593%
2026-03-06	3.3000	3.5325	3.3000	3.3000	-4.348%	17,505	-43.636%
2026-03-05	3.5100	3.5400	3.3300	3.4500	-1.709%	29,608	-46.087%
2026-03-04	3.5100	3.8100	3.5100	3.5100	-3.306%	24,138	-47.009%
2026-03-03	3.7200	3.7353	3.4800	3.6300	-3.968%	33,823	-48.760%
2026-03-02	3.7200	3.8100	3.6300	3.7800	-0.787%	17,098	-50.794%
2026-02-27	3.9000	4.0500	3.6900	3.8100	-5.926%	15,285	-51.181%
2026-02-26	4.0200	4.1700	3.9150	4.0500	+0.746%	15,872	-54.074%
2026-02-25	4.1100	4.1700	3.9900	4.0200	-2.190%	21,701	-53.731%
2026-02-24	3.9000	4.2300	3.9000	4.1100	+3.008%	8,423	-54.745%
2026-02-23	4.2300	4.2900	3.8400	3.9900	-7.639%	18,701	-53.383%
2026-02-20	4.4550	4.5900	4.3200	4.3200	-2.703%	22,641	-56.944%
2026-02-19	4.5300	4.7697	4.2300	4.4400	+1.370%	29,320	-58.108%
2026-02-18	4.1100	4.8600	4.0050	4.3800	+6.569%	65,385	-57.534%
2026-02-17	4.3200	4.4385	4.0200	4.1100	-5.517%	10,121	-54.745%
2026-02-13	4.0200	4.6200	4.0200	4.3500	+5.072%	18,005	-57.241%
2026-02-12	4.0800	4.3500	4.0119	4.1400	+1.471%	29,396	-55.072%
2026-02-11	4.3200	4.3200	3.9900	4.0800	-2.857%	33,160	-54.412%
2026-02-10	3.9600	4.5300	3.9600	4.2000	+6.061%	46,312	-55.714%
2026-02-09	3.9300	4.1700	3.7068	3.9600	+8.197%	78,322	-53.030%
2026-02-06	3.4500	3.7308	3.4500	3.6600	+6.087%	27,433	-49.180%
2026-02-05	3.6900	3.7800	3.4500	3.4500	-8.000%	82,693	-46.087%
2026-02-04	3.7500	4.0464	3.6318	3.7500	+2.459%	39,262	-50.400%
2026-02-03	3.7200	3.8700	3.5400	3.6600	-3.175%	30,274	-49.180%
2026-02-02	3.9900	4.1400	3.7500	3.7800	-5.263%	46,208	-50.794%
2026-01-30	3.9951	4.6800	3.9303	3.9900	-8.276%	87,474	-53.383%
2026-01-29	4.4400	4.6200	4.2000	4.3500	-0.685%	34,894	-57.241%
2026-01-28	4.3200	4.5000	4.2600	4.3800	+0.690%	24,110	-57.534%
2026-01-27	4.5498	4.5498	4.2600	4.3500	-4.605%	19,552	-57.241%
2026-01-26	4.6200	4.8900	4.5540	4.5600	+2.703%	33,802	-59.211%
2026-01-23	4.6800	4.7697	4.4250	4.4400	-5.732%	38,862	-58.108%
2026-01-22	4.5900	4.9500	4.5900	4.7100	+2.614%	22,112	-60.510%
2026-01-21	4.6500	4.9500	4.5900	4.5900	-0.649%	54,033	-59.477%
2026-01-20	4.5900	4.7700	4.4673	4.6200	+1.987%	41,350	-59.740%
2026-01-16	4.8603	4.8603	4.5300	4.5300	-5.625%	47,497	-58.940%
2026-01-15	5.4600	5.4600	4.8000	4.8000	-10.615%	46,998	-61.250%
2026-01-14	5.3400	5.9403	5.3082	5.3700	-0.556%	64,783	-65.363%
2026-01-13	5.4000	5.5500	5.0400	5.4000	0.000%	53,573	-65.556%
2026-01-12	4.8000	5.5200	4.7400	5.4000	+12.500%	70,079	-65.556%
2026-01-09	4.7100	4.9200	4.4400	4.8000	+1.266%	40,905	-61.250%
2026-01-08	4.2000	4.9500	4.1703	4.7400	+13.669%	75,499	-60.759%
2026-01-07	4.2900	4.3800	4.0800	4.1700	-2.797%	51,934	-55.396%
2026-01-06	3.9300	4.3800	3.9000	4.2900	+9.160%	67,314	-56.643%
2026-01-05	4.0800	4.1700	3.9096	3.9300	-8.392%	73,807	-52.672%
2026-01-02	3.9600	4.3800	3.8400	4.2900	+11.719%	91,574	-56.643%
2025-12-31	3.9300	4.1400	3.7800	3.8400	-3.759%	70,337	-51.563%
2025-12-30	3.6600	4.3800	3.6600	3.9900	+6.400%	131,184	-53.383%
2025-12-29	4.2900	4.3200	3.7500	3.7500	-14.384%	148,571	-50.400%
2025-12-26	4.4700	4.6059	4.2900	4.3800	-3.311%	90,687	-57.534%
2025-12-24	4.3200	4.5459	4.2900	4.5300	-1.307%	56,899	-58.940%
2025-12-23	5.1600	5.1600	4.0650	4.5900	-10.000%	364,862	-59.477%
2025-12-22	4.9500	5.1000	4.6800	5.1000	+5.263%	132,440	-63.529%
2025-12-19	4.6050	5.0250	4.5000	4.8450	-19.250%	308,044	-61.610%
2025-12-18	6.3000	6.3000	5.8800	6.0000	-1.720%	92,064	-69.000%
2025-12-17	6.0000	6.4350	6.0000	6.1050	-4.009%	96,177	-69.533%
2025-12-16	5.5950	6.3750	5.5950	6.3600	+10.995%	109,348	-70.755%
2025-12-15	6.1800	6.2100	5.6250	5.7300	-7.282%	149,112	-67.539%
2025-12-12	6.6000	6.6000	6.0300	6.1800	0.000%	180,166	-69.903%
2025-12-11	6.3000	6.4650	6.0000	6.1800	-5.721%	145,726	-69.903%
2025-12-10	6.3000	6.7350	6.2850	6.5550	-2.455%	152,252	-71.625%
2025-12-09	8.0400	9.0150	4.6650	6.7200	-6.667%	963,091	-72.321%
2025-12-08	6.7500	7.2000	6.3750	7.2000	+18.227%	639,343	-74.167%
2025-12-05	6.3000	6.6000	6.0000	6.0900	+1.500%	208,873	-69.458%
2025-12-04	5.4900	6.0000	5.4900	6.0000	-0.249%	128,964	-69.000%
2025-12-03	5.4000	6.1050	5.4000	6.0150	-6.961%	170,392	-69.077%
2025-12-02	6.5250	6.5700	6.2100	6.4650	-0.920%	162,445	-71.230%
2025-12-01	6.7500	7.2750	6.3000	6.5250	+4.819%	363,362	-71.494%
2025-11-28	6.3900	6.7650	6.1050	6.2250	-3.488%	251,903	-70.120%
2025-11-26	6.8100	7.1550	6.3900	6.4500	-4.867%	258,758	-71.163%
2025-11-25	6.7650	7.3200	6.6150	6.7800	+2.262%	267,366	-72.566%
2025-11-24	6.7500	7.1400	6.3750	6.6300	-15.810%	273,085	-71.946%
2025-11-21	7.9650	8.2500	7.5000	7.8750	-1.130%	286,005	-76.381%
2025-11-20	8.6400	8.6400	7.3800	7.9650	-7.652%	308,854	-76.648%
2025-11-19	8.1000	9.4950	7.9500	8.6250	+20.545%	1,123,016	-78.435%
2025-11-18	7.2450	7.4400	6.7350	7.1550	+0.633%	723,056	-74.004%
2025-11-17	7.8750	7.8750	6.5250	7.1100	-2.669%	888,115	-73.840%
2025-11-14	8.1000	8.1450	7.2900	7.3050	+1.670%	761,322	-74.538%
2025-11-13	6.8250	8.1900	6.6150	7.1850	+3.905%	339,469	-74.113%
2025-11-12	7.7250	7.7250	6.6000	6.9150	-4.555%	200,507	-73.102%
2025-11-11	7.7250	7.9500	6.4950	7.2450	-13.750%	285,813	-74.327%
2025-11-10	9.0000	9.1650	8.1600	8.4000	-11.252%	282,151	-77.857%
2025-11-07	8.7450	9.6900	8.1300	9.4650	+0.159%	417,432	-80.349%
2025-11-06	11.0550	11.0550	7.5750	9.4500	-14.865%	1,166,673	-80.317%
2025-11-05	39.2850	41.8500	9.9000	11.1000	-45.588%	5,978,080	-83.243%
2025-11-04	19.7700	21.9000	19.3350	20.4000	+8.108%	617,647	-90.882%
2025-11-03	19.9500	26.3400	17.5350	18.8700	+2.443%	518,017	-90.143%
2025-10-31	18.5400	20.5500	17.7900	18.4200	+1.153%	131,420	-89.902%
2025-10-30	17.9400	19.1400	17.4600	18.2100	+1.167%	23,823	-89.786%
2025-10-29	18.1650	19.3500	17.4000	18.0000	-7.692%	32,432	-89.667%
2025-10-28	19.5150	20.2500	18.9750	19.5000	+0.619%	44,911	-90.462%
2025-10-27	18.0000	19.9200	17.7600	19.3800	+5.041%	43,424	-90.402%
2025-10-24	19.1100	19.1100	17.5350	18.4500	-3.529%	27,237	-89.919%
2025-10-23	18.0000	19.9950	17.5500	19.1250	+5.634%	53,805	-90.275%
2025-10-22	18.2850	19.3500	17.5200	18.1050	+3.162%	77,177	-89.727%
2025-10-21	16.5000	18.6000	16.5000	17.5500	-0.931%	63,358	-89.402%
2025-10-20	18.0600	18.9450	17.2500	17.7150	-4.835%	34,699	-89.500%
2025-10-17	19.5000	20.4600	18.3300	18.6150	-11.484%	51,680	-90.008%
2025-10-16	20.4300	21.4650	20.0100	21.0300	+3.545%	61,051	-91.155%
2025-10-15	21.1500	21.8550	19.9950	20.3100	-5.776%	49,172	-90.842%
2025-10-14	20.4600	21.5850	20.1150	21.5550	+2.570%	39,507	-91.371%
2025-10-13	21.4650	22.5000	19.7700	21.0150	-4.759%	77,651	-91.149%
2025-10-10	26.5500	26.5500	20.2500	22.0650	-13.977%	144,815	-91.570%
2025-10-09	27.0900	27.1500	24.7500	25.6500	-7.065%	111,270	-92.749%
2025-10-08	27.1050	29.7900	25.5000	27.6000	+14.286%	468,484	-93.261%
2025-10-07	24.6000	25.0500	23.4600	24.1500	-3.651%	218,563	-92.298%
2025-10-06	25.9500	26.8350	24.3900	25.0650	+3.853%	333,684	-92.579%
2025-10-03	26.2050	27.8100	23.7000	24.1350	+22.637%	2,132,903	-92.293%
2025-10-02	27.0000	27.7500	17.5500	19.6800	-34.629%	475,988	-90.549%
2025-10-01	27.1650	36.9300	27.0300	30.1050	-70.376%	405,413	-93.822%
2025-09-30	119.2500	122.3250	101.6250	101.6250	-14.241%	6,342	-98.170%
2025-09-29	111.7950	121.3500	111.7950	118.5000	+2.597%	135	-98.430%
2025-09-26	115.5000	119.2500	111.4500	115.5000	-0.760%	523	-98.390%
2025-09-25	115.5000	123.0000	115.5000	116.3850	-7.078%	501	-98.402%
2025-09-24	117.1650	126.0000	117.1500	125.2500	+6.914%	722	-98.515%
2025-09-23	112.5000	118.5300	111.0000	117.1500	+3.457%	654	-98.412%
2025-09-22	114.9150	115.4850	113.2350	113.2350	-4.443%	325	-98.357%
2025-09-19	107.4750	121.5000	107.4750	118.5000	+10.520%	2,293	-98.430%
2025-09-18	107.8500	107.8500	103.0800	107.2200	-0.168%	373	-98.265%
2025-09-17	102.0000	109.9350	102.0000	107.4000	+3.934%	814	-98.268%
2025-09-16	107.9400	107.9400	102.0000	103.3350	-2.903%	634	-98.200%
2025-09-15	106.5000	107.9700	105.0000	106.4250	-3.940%	588	-98.252%
2025-09-12	105.9150	111.9150	105.9150	110.7900	+2.214%	1,307	-98.321%
2025-09-11	107.5500	109.5000	105.9450	108.3900	-1.027%	679	-98.284%
2025-09-10	109.5000	118.3500	109.5000	109.5150	+0.426%	3,673	-98.302%
2025-09-09	102.7500	159.0000	102.0150	109.0500	+7.386%	81,678	-98.294%
2025-09-08	103.0350	105.7500	100.3500	101.5500	-2.111%	1,419	-98.168%
2025-09-05	97.9650	115.3500	97.9500	103.7400	+1.706%	4,856	-98.207%
2025-09-04	172.5000	172.5000	102.0000	102.0000	-43.333%	4,254	-98.176%
2025-09-03	180.0000	181.5900	176.0400	180.0000	+3.448%	306	-98.967%
2025-09-02	180.0000	180.0000	173.2500	174.0000	-2.521%	65	-98.931%
2025-08-29	169.5000	182.5950	169.5000	178.5000	+4.386%	322	-98.958%
2025-08-28	172.5000	174.0000	163.5000	171.0000	-0.870%	276	-98.912%
2025-08-27	180.0000	180.0000	171.0150	172.5000	-4.167%	144	-98.922%
2025-08-26	177.4950	180.0000	177.4950	180.0000	0.000%	31	-98.967%
2025-08-25	178.5000	181.5000	174.0000	180.0000	+1.695%	397	-98.967%
2025-08-22	168.0000	187.5000	168.0000	177.0000	+5.357%	1,051	-98.949%
2025-08-21	169.5000	170.1450	166.5000	168.0000	-0.718%	215	-98.893%
2025-08-20	165.0000	169.2150	162.0000	169.2150	+0.732%	282	-98.901%
2025-08-19	168.0000	168.8850	165.0000	167.9850	-0.071%	287	-98.893%
2025-08-18	169.5000	174.0000	165.0000	168.1050	+0.964%	504	-98.894%
2025-08-15	174.0000	174.0000	165.0000	166.5000	-2.203%	377	-98.883%
2025-08-14	183.0000	183.0000	169.5000	170.2500	-6.967%	160	-98.907%
2025-08-13	172.5000	183.0000	172.5000	183.0000	+4.721%	342	-98.984%
2025-08-12	168.0000	175.5000	166.5000	174.7500	+4.018%	194	-98.936%
2025-08-11	162.0000	186.0000	161.7000	168.0000	-4.274%	1,179	-98.893%
2025-08-08	210.0000	210.0000	172.5000	175.5000	-30.973%	4,017	-98.940%
2025-08-07	270.0000	270.0000	251.2500	254.2500	-3.693%	457	-99.268%
2025-08-06	276.0000	276.0000	260.6250	264.0000	-3.825%	158	-99.295%
2025-08-05	274.5000	276.0000	271.5000	274.5000	-0.700%	65	-99.322%
2025-08-04	277.5000	282.0000	270.0000	276.4350	+0.158%	81	-99.327%
2025-08-01	282.0000	284.2950	274.5000	276.0000	-5.155%	111	-99.326%
2025-07-31	271.7550	304.5000	271.5150	291.0000	+2.105%	519	-99.361%
2025-07-30	258.0000	286.5000	249.0000	285.0000	+9.195%	661	-99.347%
2025-07-29	264.0000	271.5000	249.0000	261.0000	-2.247%	279	-99.287%
2025-07-28	285.0000	285.0000	253.5000	267.0000	-5.820%	722	-99.303%
2025-07-25	289.5000	313.5000	283.0200	283.5000	-5.025%	518	-99.344%
2025-07-24	292.5000	303.0000	271.5000	298.5000	+0.050%	1,146	-99.377%
2025-07-23	252.0000	298.5000	246.0300	298.3500	+18.746%	1,546	-99.377%
2025-07-22	232.5000	252.0000	230.9100	251.2500	+9.121%	547	-99.260%
2025-07-21	230.2500	231.0000	216.0000	230.2500	+0.987%	487	-99.192%
2025-07-18	229.5000	232.4850	221.3850	228.0000	+0.662%	272	-99.184%
2025-07-17	217.5000	228.0000	214.4850	226.5000	+3.901%	1,095	-99.179%
2025-07-16	217.5300	219.0000	215.1150	217.9950	-1.804%	123	-99.147%
2025-07-15	226.5000	229.5000	221.2500	222.0000	0.000%	302	-99.162%
2025-07-14	223.5000	225.0000	219.0000	222.0000	+0.907%	235	-99.162%
2025-07-11	216.0000	222.0000	216.0000	220.0050	-0.899%	134	-99.155%
2025-07-10	241.5000	242.5050	219.0000	222.0000	-6.654%	982	-99.162%
2025-07-09	235.5000	243.0000	234.7500	237.8250	+1.310%	63	-99.218%
2025-07-08	232.9800	234.7500	226.8000	234.7500	+3.642%	62	-99.208%
2025-07-07	243.0000	243.0000	225.0150	226.5000	-7.077%	152	-99.179%
2025-07-03	256.5000	256.5000	239.2500	243.7500	-4.965%	194	-99.237%
2025-07-02	220.9950	262.5000	220.9950	256.4850	+15.534%	1,207	-99.275%
2025-07-01	222.0000	222.0000	216.4200	222.0000	+1.370%	141	-99.162%
2025-06-30	219.0000	225.0000	217.5000	219.0000	-1.017%	458	-99.151%
2025-06-27	217.5000	221.9100	217.5000	221.2500	+0.340%	12	-99.159%
2025-06-26	219.0000	220.5000	217.5150	220.5000	+0.685%	29	-99.156%
2025-06-25	225.0000	225.0000	217.5000	219.0000	-0.680%	178	-99.151%
2025-06-24	217.5000	221.8950	217.5000	220.5000	+0.685%	304	-99.156%
2025-06-23	218.2500	221.1600	217.5000	219.0000	-0.680%	24	-99.151%
2025-06-20	217.5000	221.9550	210.3000	220.5000	+0.685%	54	-99.156%
2025-06-18	217.4850	222.0000	217.4850	219.0000	+1.742%	26	-99.151%
2025-06-17	219.0000	220.5000	202.5000	215.2500	+0.336%	155	-99.136%
2025-06-16	211.5000	216.0000	207.0000	214.5300	+2.892%	166	-99.133%
2025-06-13	210.0150	231.0000	202.8600	208.5000	-2.113%	694	-99.108%
2025-06-12	216.0000	216.0000	211.5000	213.0000	-1.045%	56	-99.127%
2025-06-11	217.4850	217.5000	215.2500	215.2500	-1.034%	60	-99.136%
2025-06-10	217.5000	217.5000	207.0000	217.5000	+0.007%	131	-99.145%
2025-06-09	220.5000	220.5000	211.3500	217.4850	+2.106%	33	-99.145%
2025-06-06	214.5000	214.5000	205.5000	213.0000	+1.436%	92	-99.127%
2025-06-05	211.5000	214.4850	205.5000	209.9850	+2.182%	90	-99.114%
2025-06-04	208.5000	217.4100	205.5000	205.5000	-0.725%	197	-99.095%
2025-06-03	208.5000	213.6600	202.4700	207.0000	+1.845%	210	-99.101%
2025-06-02	204.0000	215.9100	196.5000	203.2500	-7.185%	285	-99.085%
2025-05-30	205.8000	218.9850	203.1450	218.9850	-0.687%	131	-99.151%
2025-05-29	221.2500	228.0000	214.5000	220.5000	+0.685%	155	-99.156%
2025-05-28	217.5000	225.0000	217.5000	219.0000	+2.817%	58	-99.151%
2025-05-27	219.0000	219.0000	210.0000	213.0000	+1.429%	69	-99.127%
2025-05-23	207.0000	214.5000	207.0000	210.0000	-0.702%	81	-99.114%
2025-05-22	210.0000	213.7500	207.0000	211.4850	-1.406%	75	-99.121%
2025-05-21	225.0150	225.0150	214.5000	214.5000	-4.667%	136	-99.133%
2025-05-20	222.0150	226.5000	222.0150	225.0000	+0.678%	45	-99.173%
2025-05-19	221.4000	223.4850	217.5300	223.4850	-1.980%	41	-99.168%
2025-05-16	216.0000	229.5000	214.5000	228.0000	+6.294%	146	-99.184%
2025-05-15	222.0000	222.0000	214.5000	214.5000	-4.027%	14	-99.133%
2025-05-14	223.5000	231.0000	223.4850	223.5000	-0.667%	102	-99.168%
2025-05-13	229.5000	229.5000	219.0000	225.0000	0.000%	91	-99.173%
2025-05-12	228.0000	231.0000	222.0600	225.0000	+1.010%	407	-99.173%
2025-05-09	217.5000	226.5000	205.5000	222.7500	-0.208%	89	-99.165%
2025-05-08	222.0000	228.0000	218.2500	223.2150	-0.128%	430	-99.167%
2025-05-07	213.0000	226.5000	207.0000	223.5000	+5.779%	1,251	-99.168%
2025-05-06	193.5000	211.6650	184.5000	211.2900	+7.939%	251	-99.120%
2025-05-05	214.8450	216.0000	195.0000	195.7500	-9.963%	120	-99.050%
2025-05-02	187.5000	221.8800	187.5000	217.4100	+19.785%	1,071	-99.144%
2025-05-01	174.0000	182.9550	171.0000	181.5000	+3.863%	197	-98.975%
2025-04-30	151.5000	177.0000	151.5000	174.7500	+10.952%	916	-98.936%
2025-04-29	150.0000	159.0000	150.0000	157.5000	-0.943%	108	-98.819%
2025-04-28	163.5000	163.5000	156.0000	159.0000	-2.304%	177	-98.830%
2025-04-25	162.0000	163.5000	162.0000	162.7500	+0.463%	38	-98.857%
2025-04-24	162.0000	163.5000	161.2500	162.0000	-0.908%	115	-98.852%
2025-04-23	160.5000	163.5000	156.0000	163.4850	+1.869%	233	-98.862%
2025-04-22	168.0000	168.0000	156.0000	160.4850	+5.575%	230	-98.841%
2025-04-21	172.5000	173.2500	151.5000	152.0100	-11.863%	122	-98.776%
2025-04-17	177.0000	189.3750	165.0000	172.4700	-5.754%	245	-98.922%
2025-04-16	180.0000	195.0000	180.0000	183.0000	-1.613%	56	-98.984%
2025-04-15	159.7500	186.0000	159.7500	186.0000	+13.491%	87	-99.000%
2025-04-14	157.5000	164.9850	153.0000	163.8900	+4.018%	101	-98.865%
2025-04-11	175.5000	175.5000	156.0000	157.5600	-2.542%	424	-98.819%
2025-04-10	169.5000	172.5000	154.5000	161.6700	-0.157%	323	-98.850%
2025-04-09	156.0000	163.5300	154.5000	161.9250	+2.810%	272	-98.851%
2025-04-08	177.0000	183.0000	157.5000	157.5000	-7.080%	164	-98.819%
2025-04-07	171.0000	180.0000	162.9900	169.5000	-11.726%	340	-98.903%
2025-04-04	200.3100	201.0000	192.0000	192.0150	-5.178%	131	-99.031%
2025-04-03	201.0000	204.7500	201.0000	202.5000	-2.174%	110	-99.081%
2025-04-02	207.0000	211.5000	204.7500	207.0000	+0.730%	70	-99.101%
2025-04-01	201.0000	211.5000	198.0000	205.5000	+3.008%	154	-99.095%
2025-03-31	216.0000	216.0000	195.0000	199.5000	-1.115%	494	-99.068%
2025-03-28	214.5000	214.5000	199.5150	201.7500	-6.584%	159	-99.078%
2025-03-27	217.5000	220.5000	211.5000	215.9700	-2.696%	62	-99.139%
2025-03-26	226.5000	242.2500	219.7500	221.9550	-4.535%	223	-99.162%
2025-03-25	247.5000	249.0000	225.0000	232.5000	-6.627%	435	-99.200%
2025-03-24	255.0000	259.5000	247.5000	249.0000	-2.353%	134	-99.253%
2025-03-21	253.5000	265.5000	253.5000	255.0000	-3.409%	51	-99.271%
2025-03-20	264.0000	265.6500	258.0150	264.0000	-2.217%	105	-99.295%
2025-03-19	271.5000	280.5000	262.9200	269.9850	-2.708%	139	-99.311%
2025-03-18	267.0000	282.0000	261.0000	277.5000	+3.641%	1,873	-99.330%
2025-03-17	246.0000	268.5000	244.5000	267.7500	+3.779%	473	-99.305%
2025-03-14	255.0000	264.3000	250.5000	258.0000	+1.176%	174	-99.279%
2025-03-13	266.8800	266.8800	247.5300	255.0000	0.000%	100	-99.271%
2025-03-12	241.5000	266.7450	237.0000	255.0000	+6.250%	523	-99.271%
2025-03-11	243.0000	247.5000	231.7500	240.0000	-6.977%	1,390	-99.225%
2025-03-10	254.2500	261.0000	235.5000	258.0000	-2.825%	330	-99.279%
2025-03-07	256.5000	265.5000	256.5000	265.5000	+4.734%	68	-99.299%
2025-03-06	255.0000	261.7500	249.0000	253.5000	-0.588%	149	-99.266%
2025-03-05	261.0000	270.0000	255.0000	255.0000	-5.556%	131	-99.271%
2025-03-04	270.0000	271.5000	231.0000	270.0000	-1.639%	542	-99.311%
2025-03-03	294.0000	298.3500	273.0000	274.5000	-6.154%	262	-99.322%
2025-02-28	297.0000	298.5000	287.5050	292.5000	0.000%	54	-99.364%
2025-02-27	321.0000	321.1050	286.5000	292.5000	-9.298%	626	-99.364%
2025-02-26	348.0000	348.0000	315.0150	322.4850	-4.872%	421	-99.423%
2025-02-25	375.0000	375.0000	333.0000	339.0000	-12.062%	1,325	-99.451%
2025-02-24	390.0000	397.5000	381.0000	385.5000	-3.961%	163	-99.518%
2025-02-21	406.5000	418.5000	397.5000	401.4000	-0.520%	296	-99.537%
2025-02-20	409.5000	417.0000	399.0000	403.5000	+0.224%	225	-99.539%
2025-02-19	412.5000	420.2100	400.5000	402.6000	-2.400%	131	-99.538%
2025-02-18	379.5000	425.1300	372.0000	412.5000	+9.127%	630	-99.549%
2025-02-14	393.0000	393.0000	375.0000	378.0000	-1.563%	219	-99.508%
2025-02-13	387.0000	388.5000	379.5000	384.0000	-0.775%	50	-99.516%
2025-02-12	372.0000	388.5000	372.0000	387.0000	+5.738%	125	-99.519%
2025-02-11	379.5000	381.0000	366.0000	366.0000	-3.175%	80	-99.492%

.dark-mode .x8qQZL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x8qQZL{ color: #333333; background-color: white; border: 2px solid #333333; }CHRCheer Holding, Inc. Class Astock NASDAQ

CHR
Cheer Holding, Inc. Class A
stock NASDAQ