-
5 DAY PERFORMANCE
+7.17% -
1 MONTH PERFORMANCE
+35.93% -
3 MONTH PERFORMANCE
+18.94% -
6 MONTH PERFORMANCE
+19.39% -
YEAR-TO-DATE PERFORMANCE
+0.00% -
1 YEAR PERFORMANCE
-10.29%
Cheer Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.03 | $3.14 (3.63%) | $3.20 | $2.97 | 25,474 | $31.58 M |
| 10/03/2024 | $3.16 | $3.00 (-5.06%) | $3.16 | $2.92 | 15,400 | $30.18 M |
| 10/02/2024 | $3.00 | $3.10 (3.33%) | $3.10 | $2.92 | 32,511 | $31.18 M |
| 10/01/2024 | $2.90 | $2.93 (1.03%) | $2.99 | $2.87 | 33,131 | $29.47 M |
| 09/30/2024 | $2.90 | $2.90 (0%) | $2.96 | $2.89 | 20,200 | $29.17 M |
| 09/27/2024 | $2.62 | $2.87 (9.54%) | $2.87 | $2.61 | 28,000 | $28.87 M |
| 09/26/2024 | $2.57 | $2.62 (1.95%) | $2.62 | $2.57 | 5,500 | $26.35 M |
| 09/25/2024 | $2.55 | $2.55 (0%) | $2.58 | $2.55 | 7,247 | $25.65 M |
| 09/24/2024 | $2.58 | $2.54 (-1.55%) | $2.58 | $2.52 | 7,400 | $25.55 M |
| 09/23/2024 | $2.48 | $2.48 (0%) | $2.50 | $2.48 | 3,000 | $24.95 M |
| 09/20/2024 | $2.50 | $2.46 (-1.6%) | $2.53 | $2.44 | 4,540 | $24.74 M |
| 09/19/2024 | $2.45 | $2.49 (1.63%) | $2.51 | $2.45 | 11,307 | $25.05 M |
| 09/18/2024 | $2.42 | $2.46 (1.65%) | $2.46 | $2.36 | 6,841 | $24.74 M |
| 09/17/2024 | $2.32 | $2.48 (6.9%) | $2.48 | $2.28 | 11,200 | $24.95 M |
| 09/16/2024 | $2.44 | $2.38 (-2.46%) | $2.44 | $2.28 | 9,800 | $23.94 M |
| 09/13/2024 | $2.45 | $2.41 (-1.63%) | $2.49 | $2.36 | 13,832 | $24.24 M |
| 09/12/2024 | $2.35 | $2.44 (3.83%) | $2.49 | $2.35 | 4,100 | $24.54 M |
| 09/11/2024 | $2.28 | $2.35 (3.07%) | $2.35 | $2.28 | 6,407 | $23.64 M |
| 09/10/2024 | $2.30 | $2.31 (0.43%) | $2.32 | $2.28 | 1,604 | $23.24 M |
| 09/09/2024 | $2.38 | $2.32 (-2.52%) | $2.38 | $2.29 | 2,139 | $23.34 M |
| 09/06/2024 | $2.31 | $2.31 (0%) | $2.33 | $2.31 | 1,600 | $23.24 M |
| 09/05/2024 | $2.35 | $2.32 (-1.28%) | $2.35 | $2.30 | 6,644 | $23.34 M |
| 09/04/2024 | $2.33 | $2.31 (-0.86%) | $2.33 | $2.31 | 2,721 | $23.24 M |
| 09/03/2024 | $2.33 | $2.37 (1.72%) | $2.37 | $2.33 | 1,100 | $23.84 M |
| 08/30/2024 | $2.43 | $2.38 (-2.06%) | $2.43 | $2.28 | 15,700 | $23.94 M |
| 08/29/2024 | $2.53 | $2.41 (-4.74%) | $2.54 | $2.41 | 16,300 | $24.24 M |
| 08/28/2024 | $2.46 | $2.47 (0.41%) | $2.50 | $2.46 | 5,222 | $24.85 M |
| 08/27/2024 | $2.58 | $2.43 (-5.81%) | $2.58 | $2.43 | 15,945 | $24.44 M |
| 08/26/2024 | $2.56 | $2.51 (-1.95%) | $2.56 | $2.47 | 24,000 | $25.25 M |
| 08/23/2024 | $2.56 | $2.52 (-1.56%) | $2.58 | $2.52 | 5,200 | $25.35 M |
| 08/22/2024 | $2.57 | $2.56 (-0.39%) | $2.60 | $2.54 | 4,000 | $25.75 M |
| 08/21/2024 | $2.52 | $2.55 (1.19%) | $2.55 | $2.51 | 1,331 | $25.65 M |
| 08/20/2024 | $2.60 | $2.51 (-3.46%) | $2.60 | $2.51 | 2,100 | $25.25 M |
| 08/19/2024 | $2.69 | $2.54 (-5.58%) | $2.69 | $2.54 | 8,000 | $25.55 M |
| 08/16/2024 | $2.57 | $2.58 (0.39%) | $2.63 | $2.57 | 815 | $25.95 M |
| 08/15/2024 | $2.69 | $2.63 (-2.23%) | $2.69 | $2.61 | 15,300 | $26.45 M |
| 08/14/2024 | $2.69 | $2.65 (-1.49%) | $2.69 | $2.62 | 11,200 | $26.66 M |
| 08/13/2024 | $2.61 | $2.66 (1.92%) | $2.69 | $2.55 | 10,731 | $26.76 M |
| 08/12/2024 | $2.59 | $2.64 (1.93%) | $2.69 | $2.59 | 36,470 | $26.56 M |
| 08/09/2024 | $2.67 | $2.64 (-1.12%) | $2.69 | $2.64 | 20,711 | $26.56 M |
| 08/08/2024 | $2.68 | $2.65 (-1.12%) | $2.68 | $2.51 | 13,000 | $26.66 M |
| 08/07/2024 | $2.75 | $2.66 (-3.27%) | $2.75 | $2.66 | 2,600 | $26.76 M |
| 08/06/2024 | $2.66 | $2.67 (0.38%) | $2.70 | $2.66 | 13,639 | $26.86 M |
| 08/05/2024 | $2.69 | $2.65 (-1.49%) | $2.78 | $2.54 | 38,123 | $26.66 M |
| 08/02/2024 | $2.85 | $2.75 (-3.51%) | $2.85 | $2.72 | 8,844 | $27.66 M |
| 08/01/2024 | $3.00 | $2.87 (-4.33%) | $3.05 | $2.81 | 35,531 | $28.87 M |
| 07/31/2024 | $2.89 | $2.96 (2.42%) | $2.98 | $2.79 | 38,100 | $29.77 M |
| 07/30/2024 | $2.64 | $2.78 (5.3%) | $2.86 | $2.64 | 45,535 | $27.99 M |
| 07/29/2024 | $2.59 | $2.65 (2.32%) | $2.65 | $2.59 | 8,000 | $26.69 M |
| 07/26/2024 | $2.55 | $2.55 (0%) | $2.55 | $2.54 | 2,514 | $25.68 M |
| 07/25/2024 | $2.53 | $2.58 (1.98%) | $2.58 | $2.53 | 7,805 | $25.98 M |
| 07/24/2024 | $2.63 | $2.55 (-3.04%) | $2.68 | $2.48 | 26,200 | $25.68 M |
| 07/23/2024 | $2.63 | $2.61 (-0.76%) | $2.63 | $2.61 | 2,400 | $26.28 M |
| 07/22/2024 | $2.60 | $2.63 (1.15%) | $2.66 | $2.60 | 6,020 | $26.48 M |
| 07/19/2024 | $2.64 | $2.62 (-0.76%) | $2.64 | $2.59 | 3,258 | $26.38 M |
| 07/18/2024 | $2.62 | $2.58 (-1.53%) | $2.65 | $2.58 | 4,640 | $25.98 M |
| 07/17/2024 | $2.62 | $2.62 (0%) | $2.63 | $2.58 | 5,547 | $26.38 M |
| 07/16/2024 | $2.66 | $2.62 (-1.5%) | $2.66 | $2.62 | 6,511 | $26.38 M |
| 07/15/2024 | $2.64 | $2.65 (0.38%) | $2.65 | $2.59 | 10,499 | $26.69 M |
| 07/12/2024 | $2.59 | $2.65 (2.32%) | $2.65 | $2.47 | 21,486 | $26.69 M |
| 07/11/2024 | $2.49 | $2.60 (4.42%) | $2.66 | $2.49 | 61,307 | $26.18 M |
| 07/10/2024 | $2.48 | $2.43 (-2.02%) | $2.49 | $2.43 | 32,136 | $24.47 M |
| 07/09/2024 | $2.50 | $2.48 (-0.8%) | $2.51 | $2.42 | 65,830 | $24.97 M |
| 07/08/2024 | $2.64 | $2.50 (-5.3%) | $2.65 | $2.50 | 22,302 | $25.18 M |