5 DAY PERFORMANCE
-47.57%
1 MONTH PERFORMANCE
-40.33%
3 MONTH PERFORMANCE
-60.00%
6 MONTH PERFORMANCE
-76.47%
YEAR-TO-DATE PERFORMANCE
-71.88%
1 YEAR PERFORMANCE
-99.51%
Cheer Holding Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.67 | $1.80 (7.78%) | $1.87 | $1.65 | 37.30 K | $1.92 M |
| 05/05/2026 | $1.76 | $1.72 (-2.27%) | $1.78 | $1.67 | 29.59 K | $1.83 M |
| 05/04/2026 | $1.88 | $1.80 (-4.26%) | $1.90 | $1.80 | 39.00 K | $1.92 M |
| 05/01/2026 | $1.92 | $1.84 (-4.17%) | $1.92 | $1.75 | 19.94 K | $1.96 M |
| 04/30/2026 | $1.71 | $1.88 (9.94%) | $1.96 | $1.70 | 81.00 K | $2.00 M |
| 04/29/2026 | $1.61 | $1.67 (3.73%) | $1.70 | $1.60 | 26.86 K | $1.78 M |
| 04/28/2026 | $1.65 | $1.67 (1.21%) | $1.69 | $1.62 | 10.60 K | $1.78 M |
| 04/27/2026 | $1.73 | $1.67 (-3.47%) | $1.73 | $1.60 | 19.20 K | $1.78 M |
| 04/24/2026 | $1.74 | $1.67 (-4.02%) | $1.74 | $1.65 | 33.74 K | $1.78 M |
| 04/23/2026 | $1.91 | $1.73 (-9.42%) | $1.94 | $1.69 | 46.82 K | $1.84 M |
| 04/22/2026 | $1.70 | $1.91 (12.35%) | $1.92 | $1.68 | 82.91 K | $2.03 M |
| 04/21/2026 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.61 | 25.70 K | $1.76 M |
| 04/20/2026 | $1.71 | $1.69 (-1.17%) | $1.75 | $1.68 | 24.80 K | $1.80 M |
| 04/17/2026 | $1.64 | $1.71 (4.27%) | $1.74 | $1.59 | 59.64 K | $1.82 M |
| 04/16/2026 | $1.52 | $1.59 (4.61%) | $1.64 | $1.51 | 39.21 K | $1.69 M |
| 04/15/2026 | $1.54 | $1.55 (0.65%) | $1.58 | $1.47 | 40.10 K | $1.65 M |
| 04/14/2026 | $1.54 | $1.53 (-0.65%) | $1.66 | $1.48 | 160.52 K | $1.63 M |
| 04/13/2026 | $1.54 | $1.65 (7.14%) | $1.66 | $1.43 | 54.21 K | $1.76 M |
| 04/10/2026 | $1.63 | $1.59 (-2.45%) | $1.70 | $1.55 | 56.04 K | $1.69 M |
| 04/09/2026 | $2.27 | $1.72 (-24.23%) | $2.28 | $1.25 | 320.35 K | $1.83 M |
| 04/08/2026 | $2.34 | $2.31 (-1.28%) | $2.39 | $2.29 | 39.50 K | $2.46 M |
| 04/07/2026 | $2.55 | $2.34 (-8.24%) | $2.71 | $2.20 | 61.70 K | $2.49 M |
| 04/06/2026 | $2.31 | $2.34 (1.3%) | $2.40 | $2.31 | 30.50 K | $2.49 M |
| 04/02/2026 | $2.47 | $2.39 (-3.24%) | $2.58 | $2.19 | 42.41 K | $2.54 M |
| 04/01/2026 | $2.70 | $2.58 (-4.44%) | $2.71 | $2.55 | 9.66 K | $2.75 M |
| 03/31/2026 | $2.46 | $2.66 (8.13%) | $2.70 | $2.40 | 36.61 K | $2.83 M |
| 03/30/2026 | $2.53 | $2.43 (-3.95%) | $2.64 | $2.41 | 8.41 K | $2.59 M |
| 03/27/2026 | $2.46 | $2.47 (0.41%) | $2.55 | $2.41 | 8.73 K | $2.63 M |
| 03/26/2026 | $2.70 | $2.51 (-7.04%) | $2.79 | $2.42 | 27.10 K | $2.67 M |
| 03/25/2026 | $2.70 | $2.70 (0%) | $2.81 | $2.64 | 18.54 K | $2.87 M |
| 03/24/2026 | $2.75 | $2.70 (-1.82%) | $2.79 | $2.70 | 14.16 K | $2.87 M |
| 03/23/2026 | $2.77 | $2.70 (-2.53%) | $2.79 | $2.64 | 12.71 K | $2.87 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.
