5 DAY PERFORMANCE
+43.50%
1 MONTH PERFORMANCE
-0.78%
3 MONTH PERFORMANCE
-9.29%
6 MONTH PERFORMANCE
+5.39%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
+0.00%
Cheer Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.78 | $1.70 (-4.45%) | $1.78 | $1.65 | 12,734 | $17.19 M |
| 03/12/2025 | $1.61 | $1.70 (5.59%) | $1.78 | $1.58 | 78,932 | $17.10 M |
| 03/11/2025 | $1.62 | $1.60 (-1.23%) | $1.65 | $1.55 | 209,635 | $16.09 M |
| 03/10/2025 | $1.70 | $1.72 (1.18%) | $1.74 | $1.57 | 49,529 | $17.30 M |
| 03/07/2025 | $1.71 | $1.77 (3.51%) | $1.77 | $1.71 | 10,200 | $17.80 M |
| 03/06/2025 | $1.70 | $1.69 (-0.59%) | $1.75 | $1.66 | 22,434 | $17.00 M |
| 03/05/2025 | $1.74 | $1.70 (-2.3%) | $1.80 | $1.70 | 19,690 | $17.10 M |
| 03/04/2025 | $1.80 | $1.80 (0%) | $1.81 | $1.54 | 81,400 | $18.11 M |
| 03/03/2025 | $1.96 | $1.83 (-6.63%) | $1.99 | $1.82 | 39,400 | $18.41 M |
| 02/28/2025 | $1.98 | $1.95 (-1.52%) | $1.99 | $1.92 | 8,121 | $19.61 M |
| 02/27/2025 | $2.14 | $1.95 (-8.88%) | $2.14 | $1.91 | 93,900 | $19.61 M |
| 02/26/2025 | $2.32 | $2.15 (-7.33%) | $2.32 | $2.10 | 63,081 | $21.63 M |
| 02/25/2025 | $2.50 | $2.26 (-9.6%) | $2.50 | $2.22 | 198,800 | $22.73 M |
| 02/24/2025 | $2.60 | $2.57 (-1.15%) | $2.65 | $2.54 | 24,410 | $25.85 M |
| 02/21/2025 | $2.71 | $2.68 (-1.11%) | $2.79 | $2.65 | 44,572 | $26.96 M |
| 02/20/2025 | $2.73 | $2.69 (-1.47%) | $2.78 | $2.66 | 33,800 | $27.06 M |
| 02/19/2025 | $2.75 | $2.68 (-2.55%) | $2.80 | $2.67 | 19,741 | $26.96 M |
| 02/18/2025 | $2.53 | $2.75 (8.7%) | $2.83 | $2.48 | 94,540 | $27.66 M |
| 02/14/2025 | $2.62 | $2.52 (-3.82%) | $2.62 | $2.50 | 32,841 | $25.35 M |
| 02/13/2025 | $2.58 | $2.56 (-0.78%) | $2.59 | $2.53 | 7,619 | $25.75 M |
| 02/12/2025 | $2.48 | $2.58 (4.03%) | $2.59 | $2.48 | 18,808 | $25.95 M |
| 02/11/2025 | $2.53 | $2.44 (-3.56%) | $2.54 | $2.44 | 11,942 | $24.54 M |
| 02/10/2025 | $2.53 | $2.52 (-0.4%) | $2.58 | $2.50 | 22,705 | $25.35 M |
| 02/07/2025 | $2.51 | $2.50 (-0.4%) | $2.55 | $2.48 | 18,600 | $25.15 M |
| 02/06/2025 | $2.54 | $2.51 (-1.18%) | $2.55 | $2.51 | 11,282 | $25.25 M |
| 02/05/2025 | $2.54 | $2.55 (0.39%) | $2.57 | $2.50 | 15,344 | $25.65 M |
| 02/04/2025 | $2.49 | $2.60 (4.42%) | $2.60 | $2.49 | 49,299 | $26.15 M |
| 02/03/2025 | $2.45 | $2.49 (1.63%) | $2.54 | $2.45 | 9,039 | $25.05 M |
| 01/31/2025 | $2.58 | $2.59 (0.39%) | $2.60 | $2.53 | 24,632 | $26.05 M |
| 01/30/2025 | $2.59 | $2.59 (0%) | $2.60 | $2.54 | 9,424 | $26.05 M |
| 01/29/2025 | $2.56 | $2.55 (-0.39%) | $2.61 | $2.53 | 8,800 | $25.65 M |
| 01/28/2025 | $2.58 | $2.60 (0.78%) | $2.60 | $2.56 | 19,111 | $26.15 M |
| 01/27/2025 | $2.52 | $2.54 (0.79%) | $2.59 | $2.51 | 31,700 | $25.55 M |
| 01/24/2025 | $2.43 | $2.54 (4.53%) | $2.57 | $2.43 | 26,815 | $25.55 M |
| 01/23/2025 | $2.51 | $2.54 (1.2%) | $2.55 | $2.51 | 5,838 | $25.55 M |
| 01/22/2025 | $2.52 | $2.50 (-0.79%) | $2.53 | $2.47 | 12,500 | $25.15 M |
| 01/21/2025 | $2.51 | $2.54 (1.2%) | $2.55 | $2.47 | 36,660 | $25.55 M |
| 01/17/2025 | $2.47 | $2.50 (1.21%) | $2.50 | $2.43 | 11,939 | $25.15 M |
| 01/16/2025 | $2.51 | $2.45 (-2.39%) | $2.51 | $2.42 | 4,700 | $24.64 M |
| 01/15/2025 | $2.35 | $2.46 (4.68%) | $2.47 | $2.35 | 28,640 | $24.74 M |
| 01/14/2025 | $2.33 | $2.36 (1.29%) | $2.40 | $2.33 | 8,700 | $23.74 M |
| 01/13/2025 | $2.36 | $2.40 (1.69%) | $2.41 | $2.34 | 113,432 | $24.14 M |
| 01/10/2025 | $2.44 | $2.39 (-2.05%) | $2.47 | $2.34 | 18,700 | $24.04 M |
| 01/08/2025 | $2.58 | $2.37 (-8.14%) | $2.58 | $2.36 | 69,171 | $23.84 M |
| 01/07/2025 | $2.50 | $2.54 (1.6%) | $2.60 | $2.48 | 22,729 | $25.55 M |
| 01/06/2025 | $2.56 | $2.54 (-0.78%) | $2.61 | $2.54 | 29,634 | $25.55 M |
| 01/03/2025 | $2.54 | $2.56 (0.79%) | $2.62 | $2.54 | 26,296 | $25.75 M |
| 01/02/2025 | $2.49 | $2.52 (1.2%) | $2.59 | $2.49 | 12,000 | $25.35 M |
| 12/31/2024 | $2.47 | $2.49 (0.81%) | $2.58 | $2.47 | 30,615 | $25.05 M |
| 12/30/2024 | $2.53 | $2.48 (-1.98%) | $2.60 | $2.45 | 23,000 | $24.95 M |
| 12/27/2024 | $2.70 | $2.58 (-4.44%) | $2.71 | $2.50 | 20,400 | $25.95 M |
| 12/26/2024 | $2.62 | $2.68 (2.29%) | $2.69 | $2.57 | 11,600 | $26.96 M |
| 12/24/2024 | $2.50 | $2.69 (7.6%) | $2.69 | $2.50 | 7,048 | $27.06 M |
| 12/23/2024 | $2.49 | $2.57 (3.21%) | $2.57 | $2.46 | 32,427 | $25.85 M |
| 12/20/2024 | $2.57 | $2.54 (-1.17%) | $2.57 | $2.50 | 31,300 | $25.55 M |
| 12/19/2024 | $2.62 | $2.60 (-0.76%) | $2.70 | $2.60 | 73,959 | $26.15 M |
| 12/18/2024 | $2.71 | $2.60 (-4.06%) | $2.71 | $2.56 | 79,261 | $26.15 M |
| 12/17/2024 | $2.61 | $2.63 (0.77%) | $2.64 | $2.60 | 67,838 | $26.45 M |
| 12/16/2024 | $2.80 | $2.66 (-5%) | $2.80 | $2.60 | 60,946 | $26.76 M |
| 12/13/2024 | $2.87 | $2.80 (-2.44%) | $2.87 | $2.73 | 122,900 | $28.16 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.
