5 DAY PERFORMANCE
-42.55%
1 MONTH PERFORMANCE
-41.62%
3 MONTH PERFORMANCE
-40.33%
6 MONTH PERFORMANCE
-70.49%
YEAR-TO-DATE PERFORMANCE
-71.88%
1 YEAR PERFORMANCE
-99.58%
Cheer Holding Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.87 | $1.90 (1.6%) | $1.92 | $1.87 | 1.66 K | |
| 08/06/2026 | $1.81 | $1.86 (2.76%) | $2.02 | $1.81 | 54.00 K | $1.98 M |
| 08/05/2026 | $2.01 | $1.80 (-10.45%) | $2.01 | $1.80 | 46.36 K | $1.92 M |
| 08/04/2026 | $1.92 | $1.97 (2.6%) | $2.04 | $1.90 | 19.84 K | $2.10 M |
| 08/03/2026 | $1.88 | $1.86 (-1.06%) | $1.94 | $1.86 | 15.71 K | $1.98 M |
| 07/31/2026 | $1.95 | $1.88 (-3.59%) | $1.95 | $1.86 | 29.20 K | $2.00 M |
| 07/30/2026 | $1.94 | $1.94 (0%) | $1.99 | $1.88 | 44.74 K | $2.07 M |
| 07/29/2026 | $1.89 | $1.93 (2.12%) | $1.99 | $1.89 | 40.59 K | $2.05 M |
| 07/28/2026 | $1.85 | $1.93 (4.32%) | $2.04 | $1.78 | 95.58 K | $2.05 M |
| 07/27/2026 | $2.02 | $1.92 (-4.95%) | $2.02 | $1.87 | 42.72 K | $2.04 M |
| 07/24/2026 | $2.08 | $1.97 (-5.29%) | $2.08 | $1.88 | 48.35 K | $2.10 M |
| 07/23/2026 | $1.97 | $2.05 (4.06%) | $2.25 | $1.91 | 111.23 K | $2.18 M |
| 07/22/2026 | $1.84 | $1.95 (5.98%) | $1.98 | $1.77 | 259.94 K | $2.08 M |
| 07/21/2026 | $1.96 | $1.99 (1.53%) | $2.18 | $1.78 | 333.84 K | $2.12 M |
| 07/20/2026 | $1.85 | $1.71 (-7.57%) | $1.86 | $1.69 | 30.80 K | $1.82 M |
| 07/17/2026 | $1.81 | $1.82 (0.55%) | $1.87 | $1.80 | 25.13 K | $1.94 M |
| 07/16/2026 | $1.86 | $1.86 (0%) | $1.89 | $1.84 | 11.90 K | $1.98 M |
| 07/15/2026 | $1.81 | $1.91 (5.52%) | $1.95 | $1.80 | 13.37 K | $2.03 M |
| 07/14/2026 | $1.89 | $1.85 (-2.12%) | $1.91 | $1.82 | 32.10 K | $1.97 M |
| 07/13/2026 | $1.89 | $1.88 (-0.53%) | $1.95 | $1.86 | 27.60 K | $2.00 M |
| 07/10/2026 | $1.88 | $1.92 (2.13%) | $2.07 | $1.88 | 134.20 K | $2.04 M |
| 07/09/2026 | $1.87 | $1.84 (-1.6%) | $1.98 | $1.80 | 55.44 K | $1.96 M |
| 07/08/2026 | $1.84 | $1.80 (-2.17%) | $1.87 | $1.77 | 61.02 K | $1.92 M |
| 07/07/2026 | $2.03 | $1.85 (-8.87%) | $2.09 | $1.85 | 18.20 K | $1.97 M |
| 07/06/2026 | $1.97 | $1.98 (0.51%) | $2.18 | $1.93 | 16.28 K | $2.11 M |
| 07/02/2026 | $2.09 | $1.98 (-5.26%) | $2.20 | $1.95 | 95.62 K | $2.11 M |
| 07/01/2026 | $1.88 | $2.02 (7.45%) | $2.06 | $1.87 | 77.77 K | $2.15 M |
| 06/30/2026 | $1.82 | $1.81 (-0.55%) | $1.97 | $1.79 | 50.26 K | $1.93 M |
| 06/29/2026 | $1.83 | $1.90 (3.83%) | $2.06 | $1.83 | 91.51 K | $2.02 M |
| 06/26/2026 | $1.72 | $1.94 (12.79%) | $1.94 | $1.69 | 309.00 K | $2.07 M |
| 06/25/2026 | $1.94 | $1.75 (-9.79%) | $2.04 | $1.75 | 28.87 K | $1.86 M |
| 06/24/2026 | $1.97 | $1.96 (-0.51%) | $2.01 | $1.88 | 51.97 K | $2.09 M |
| 06/23/2026 | $1.90 | $2.02 (6.32%) | $2.10 | $1.90 | 28.90 K | $2.15 M |
| 06/22/2026 | $1.90 | $1.97 (3.68%) | $2.02 | $1.85 | 95.34 K | $2.10 M |
| 06/18/2026 | $2.00 | $2.06 (3%) | $2.20 | $1.98 | 150.50 K | $2.19 M |
| 06/17/2026 | $1.97 | $2.07 (5.08%) | $2.32 | $1.90 | 2.94 M | $2.20 M |
| 06/16/2026 | $2.01 | $1.96 (-2.49%) | $2.01 | $1.87 | 69.73 K | $2.09 M |
| 06/15/2026 | $2.06 | $2.00 (-2.91%) | $2.18 | $1.93 | 69.47 K | $2.13 M |
| 06/12/2026 | $2.10 | $1.92 (-8.57%) | $2.10 | $1.87 | 73.92 K | $2.04 M |
| 06/11/2026 | $2.00 | $2.14 (7%) | $2.29 | $1.95 | 204.30 K | $2.28 M |
| 06/10/2026 | $1.93 | $1.99 (3.11%) | $2.23 | $1.87 | 1.82 M | $2.12 M |
| 06/09/2026 | $2.01 | $1.94 (-3.48%) | $2.09 | $1.81 | 163.41 K | $2.07 M |
| 06/08/2026 | $2.17 | $2.06 (-5.07%) | $2.40 | $1.95 | 532.42 K | $2.19 M |
| 06/05/2026 | $2.41 | $2.26 (-6.22%) | $2.57 | $2.17 | 65.71 K | $2.41 M |
| 06/04/2026 | $2.80 | $2.47 (-11.79%) | $2.92 | $2.42 | 199.73 K | $2.63 M |
| 06/03/2026 | $2.78 | $2.83 (1.8%) | $2.83 | $2.59 | 93.64 K | $3.01 M |
| 06/02/2026 | $2.62 | $2.76 (5.34%) | $2.95 | $2.60 | 251.10 K | $2.94 M |
| 06/01/2026 | $2.07 | $2.59 (25.12%) | $2.68 | $1.95 | 447.41 K | $2.76 M |
| 05/29/2026 | $2.06 | $2.07 (0.49%) | $2.15 | $1.99 | 72.98 K | $2.20 M |
| 05/28/2026 | $2.16 | $2.10 (-2.78%) | $2.24 | $2.00 | 90.41 K | $2.24 M |
| 05/27/2026 | $1.96 | $2.25 (14.8%) | $2.28 | $1.89 | 374.44 K | $2.39 M |
| 05/26/2026 | $1.85 | $1.97 (6.49%) | $2.07 | $1.85 | 475.60 K | $2.10 M |
| 05/22/2026 | $1.81 | $1.81 (0%) | $1.83 | $1.70 | 261.70 K | $1.93 M |
| 05/21/2026 | $1.72 | $1.80 (4.65%) | $1.80 | $1.69 | 31.10 K | $1.92 M |
| 05/20/2026 | $1.69 | $1.78 (5.33%) | $1.78 | $1.65 | 47.85 K | $1.89 M |
| 05/19/2026 | $1.98 | $1.74 (-12.12%) | $1.98 | $1.70 | 54.00 K | $1.85 M |
| 05/18/2026 | $1.83 | $1.94 (6.01%) | $1.97 | $1.81 | 109.53 K | $2.07 M |
| 05/15/2026 | $1.77 | $1.74 (-1.69%) | $1.87 | $1.68 | 84.90 K | $1.85 M |
| 05/14/2026 | $1.57 | $1.94 (23.57%) | $2.06 | $1.56 | 294.45 K | $2.07 M |
| 05/13/2026 | $1.55 | $1.55 (0%) | $1.57 | $1.53 | 14.90 K | $1.65 M |
| 05/12/2026 | $1.60 | $1.54 (-3.75%) | $1.61 | $1.54 | 12.53 K | $1.64 M |
| 05/11/2026 | $1.75 | $1.65 (-5.71%) | $1.76 | $1.62 | 31.39 K | $1.76 M |
| 05/08/2026 | $1.75 | $1.75 (0%) | $1.80 | $1.75 | 19.00 K | $1.86 M |
| 05/07/2026 | $1.79 | $1.81 (1.12%) | $1.95 | $1.74 | 49.82 K | $1.93 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.
