5 DAY PERFORMANCE
+301.25%
1 MONTH PERFORMANCE
+154.99%
3 MONTH PERFORMANCE
-76.23%
6 MONTH PERFORMANCE
-88.67%
YEAR-TO-DATE PERFORMANCE
-93.54%
1 YEAR PERFORMANCE
-94.41%
Cheer Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.04 | $0.04 (-3.33%) | $0.04 | $0.04 | 31.33 M | $419.28 K |
| 12/04/2025 | $0.04 | $0.04 (9.29%) | $0.04 | $0.04 | 19.34 M | $413.09 K |
| 12/03/2025 | $0.04 | $0.04 (11.39%) | $0.04 | $0.04 | 25.56 M | $414.12 K |
| 12/02/2025 | $0.04 | $0.04 (-0.92%) | $0.04 | $0.04 | 24.37 M | $445.10 K |
| 12/01/2025 | $0.05 | $0.04 (-3.33%) | $0.05 | $0.04 | 54.50 M | $449.23 K |
| 11/28/2025 | $0.04 | $0.04 (-2.58%) | $0.05 | $0.04 | 37.79 M | $413.09 K |
| 11/26/2025 | $0.05 | $0.04 (-5.29%) | $0.05 | $0.04 | 38.81 M | $444.07 K |
| 11/25/2025 | $0.05 | $0.05 (0.22%) | $0.05 | $0.04 | 40.10 M | $466.79 K |
| 11/24/2025 | $0.05 | $0.04 (-1.78%) | $0.05 | $0.04 | 40.96 M | $456.46 K |
| 11/21/2025 | $0.05 | $0.05 (-1.13%) | $0.06 | $0.05 | 42.90 M | $542.18 K |
| 11/20/2025 | $0.06 | $0.05 (-7.73%) | $0.06 | $0.05 | 46.33 M | $548.84 K |
| 11/19/2025 | $0.05 | $0.06 (6.48%) | $0.06 | $0.05 | 168.45 M | $593.81 K |
| 11/18/2025 | $0.05 | $0.05 (-1.24%) | $0.05 | $0.04 | 108.46 M | $492.61 K |
| 11/17/2025 | $0.05 | $0.05 (-9.71%) | $0.05 | $0.04 | 133.22 M | $489.51 K |
| 11/14/2025 | $0.05 | $0.05 (-9.81%) | $0.05 | $0.05 | 114.20 M | $502.93 K |
| 11/13/2025 | $0.05 | $0.05 (5.27%) | $0.05 | $0.04 | 50.92 M | $494.67 K |
| 11/12/2025 | $0.05 | $0.05 (-10.49%) | $0.05 | $0.04 | 30.08 M | $516.36 K |
| 11/11/2025 | $0.05 | $0.05 (-6.21%) | $0.05 | $0.04 | 42.87 M | $516.36 K |
| 11/10/2025 | $0.06 | $0.06 (-6.67%) | $0.06 | $0.05 | 42.32 M | $619.63 K |
| 11/07/2025 | $0.06 | $0.06 (8.23%) | $0.06 | $0.05 | 62.61 M | $619.63 K |
| 11/06/2025 | $0.07 | $0.06 (-14.52%) | $0.07 | $0.05 | 175.00 M | $619.63 K |
| 11/05/2025 | $0.26 | $0.07 (-71.74%) | $0.28 | $0.07 | 896.71 M | $764.21 K |
| 11/04/2025 | $0.13 | $0.14 (3.19%) | $0.15 | $0.13 | 92.65 M | $1.40 M |
| 11/03/2025 | $0.13 | $0.13 (-5.41%) | $0.18 | $0.12 | 77.70 M | $1.30 M |
| 10/31/2025 | $0.12 | $0.12 (-0.65%) | $0.14 | $0.12 | 19.71 M | $1.27 M |
| 10/30/2025 | $0.12 | $0.12 (1.51%) | $0.13 | $0.12 | 3.57 M | $1.25 M |
| 10/29/2025 | $0.12 | $0.12 (-0.91%) | $0.13 | $0.12 | 4.86 M | $1.24 M |
| 10/28/2025 | $0.13 | $0.13 (-0.08%) | $0.14 | $0.13 | 6.74 M | $1.34 M |
| 10/27/2025 | $0.12 | $0.13 (7.67%) | $0.13 | $0.12 | 6.51 M | $1.33 M |
| 10/24/2025 | $0.13 | $0.12 (-3.45%) | $0.13 | $0.12 | 4.09 M | $1.27 M |
| 10/23/2025 | $0.12 | $0.13 (6.21%) | $0.13 | $0.12 | 8.07 M | $1.32 M |
| 10/22/2025 | $0.12 | $0.12 (-0.98%) | $0.13 | $0.12 | 11.58 M | $1.25 M |
| 10/21/2025 | $0.11 | $0.12 (6.36%) | $0.12 | $0.11 | 9.50 M | $1.21 M |
| 10/20/2025 | $0.12 | $0.12 (-1.91%) | $0.13 | $0.12 | 5.20 M | $1.22 M |
| 10/17/2025 | $0.13 | $0.12 (-4.54%) | $0.14 | $0.12 | 7.75 M | $1.28 M |
| 10/16/2025 | $0.14 | $0.14 (2.94%) | $0.14 | $0.13 | 9.16 M | $1.45 M |
| 10/15/2025 | $0.14 | $0.14 (-3.97%) | $0.15 | $0.13 | 7.38 M | $1.40 M |
| 10/14/2025 | $0.14 | $0.14 (5.35%) | $0.14 | $0.13 | 5.93 M | $1.48 M |
| 10/13/2025 | $0.14 | $0.14 (-2.1%) | $0.15 | $0.13 | 11.65 M | $1.45 M |
| 10/10/2025 | $0.18 | $0.15 (-16.89%) | $0.18 | $0.14 | 21.72 M | $1.52 M |
| 10/09/2025 | $0.18 | $0.17 (-5.32%) | $0.18 | $0.17 | 16.69 M | $1.77 M |
| 10/08/2025 | $0.18 | $0.18 (1.83%) | $0.20 | $0.17 | 70.27 M | $1.90 M |
| 10/07/2025 | $0.16 | $0.16 (-1.83%) | $0.17 | $0.16 | 32.78 M | $1.66 M |
| 10/06/2025 | $0.17 | $0.17 (-3.41%) | $0.18 | $0.16 | 50.05 M | $1.73 M |
| 10/03/2025 | $0.17 | $0.16 (-7.9%) | $0.19 | $0.16 | 319.94 M | $1.66 M |
| 10/02/2025 | $0.18 | $0.13 (-27.11%) | $0.19 | $0.12 | 71.40 M | $1.35 M |
| 10/01/2025 | $0.18 | $0.20 (10.82%) | $0.25 | $0.18 | 60.81 M | $2.07 M |
| 09/30/2025 | $0.80 | $0.68 (-14.78%) | $0.82 | $0.68 | 951.40 K | $7.00 M |
| 09/29/2025 | $0.75 | $0.79 (6%) | $0.81 | $0.75 | 20.30 K | $8.16 M |
| 09/26/2025 | $0.77 | $0.77 (0%) | $0.80 | $0.74 | 78.41 K | $7.75 M |
| 09/25/2025 | $0.77 | $0.78 (0.77%) | $0.82 | $0.77 | 75.22 K | $7.80 M |
| 09/24/2025 | $0.78 | $0.84 (6.9%) | $0.84 | $0.78 | 108.28 K | $8.40 M |
| 09/23/2025 | $0.75 | $0.78 (4.13%) | $0.79 | $0.74 | 98.14 K | $7.86 M |
| 09/22/2025 | $0.77 | $0.75 (-1.46%) | $0.77 | $0.75 | 48.72 K | $7.59 M |
| 09/19/2025 | $0.72 | $0.79 (10.26%) | $0.81 | $0.72 | 343.92 K | $7.95 M |
| 09/18/2025 | $0.72 | $0.71 (-0.58%) | $0.72 | $0.69 | 55.93 K | $7.14 M |
| 09/17/2025 | $0.68 | $0.72 (5.29%) | $0.73 | $0.68 | 122.05 K | $7.24 M |
| 09/16/2025 | $0.72 | $0.69 (-4.27%) | $0.72 | $0.68 | 95.12 K | $6.94 M |
| 09/15/2025 | $0.71 | $0.71 (-0.07%) | $0.72 | $0.70 | 88.25 K | $7.14 M |
| 09/12/2025 | $0.71 | $0.74 (4.6%) | $0.75 | $0.71 | 196.01 K | $7.43 M |
| 09/11/2025 | $0.72 | $0.72 (0.78%) | $0.73 | $0.71 | 101.83 K | $7.27 M |
| 09/10/2025 | $0.73 | $0.73 (0.01%) | $0.79 | $0.73 | 550.92 K | $7.34 M |
| 09/09/2025 | $0.69 | $0.73 (6.13%) | $1.06 | $0.68 | 12.25 M | $7.31 M |
| 09/08/2025 | $0.69 | $0.68 (-1.44%) | $0.71 | $0.67 | 212.84 K | $6.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
