5 DAY PERFORMANCE
+2.75%
1 MONTH PERFORMANCE
-37.78%
3 MONTH PERFORMANCE
-55.20%
6 MONTH PERFORMANCE
-61.38%
YEAR-TO-DATE PERFORMANCE
-55.02%
1 YEAR PERFORMANCE
-56.92%
Cheer Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.18 | $1.15 (-2.54%) | $1.26 | $1.10 | 36,815 | $11.57 M |
| 04/16/2025 | $1.20 | $1.22 (1.67%) | $1.30 | $1.20 | 8,500 | $12.27 M |
| 04/15/2025 | $1.07 | $1.24 (15.89%) | $1.24 | $1.07 | 13,100 | $12.47 M |
| 04/14/2025 | $1.05 | $1.09 (3.81%) | $1.10 | $1.02 | 15,200 | $10.96 M |
| 04/11/2025 | $1.17 | $1.05 (-10.26%) | $1.17 | $1.04 | 63,615 | $10.56 M |
| 04/10/2025 | $1.13 | $1.08 (-4.42%) | $1.15 | $1.03 | 48,651 | $10.86 M |
| 04/09/2025 | $1.04 | $1.08 (3.85%) | $1.09 | $1.03 | 41,064 | $10.86 M |
| 04/08/2025 | $1.18 | $1.05 (-11.02%) | $1.22 | $1.05 | 24,607 | $10.56 M |
| 04/07/2025 | $1.14 | $1.13 (-0.88%) | $1.20 | $1.09 | 51,004 | $11.37 M |
| 04/04/2025 | $1.34 | $1.28 (-4.48%) | $1.34 | $1.28 | 21,664 | $12.88 M |
| 04/03/2025 | $1.34 | $1.35 (0.75%) | $1.37 | $1.34 | 16,502 | $13.58 M |
| 04/02/2025 | $1.38 | $1.38 (0%) | $1.41 | $1.37 | 10,518 | $13.88 M |
| 04/01/2025 | $1.34 | $1.37 (2.24%) | $1.41 | $1.32 | 23,124 | $13.78 M |
| 03/31/2025 | $1.44 | $1.33 (-7.64%) | $1.44 | $1.30 | 74,118 | $13.38 M |
| 03/28/2025 | $1.43 | $1.35 (-5.59%) | $1.43 | $1.33 | 24,088 | $13.58 M |
| 03/27/2025 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.41 | 9,300 | $14.48 M |
| 03/26/2025 | $1.51 | $1.48 (-1.99%) | $1.62 | $1.47 | 33,593 | $14.89 M |
| 03/25/2025 | $1.65 | $1.55 (-6.06%) | $1.66 | $1.50 | 65,224 | $15.59 M |
| 03/24/2025 | $1.70 | $1.66 (-2.35%) | $1.73 | $1.65 | 20,144 | $16.70 M |
| 03/21/2025 | $1.69 | $1.70 (0.59%) | $1.77 | $1.69 | 7,804 | $17.10 M |
| 03/20/2025 | $1.76 | $1.76 (0%) | $1.77 | $1.72 | 15,941 | $17.70 M |
| 03/19/2025 | $1.81 | $1.80 (-0.55%) | $1.87 | $1.75 | 21,920 | $18.11 M |
| 03/18/2025 | $1.78 | $1.85 (3.93%) | $1.88 | $1.74 | 280,897 | $18.61 M |
| 03/17/2025 | $1.64 | $1.79 (9.15%) | $1.79 | $1.63 | 71,000 | $18.01 M |
| 03/14/2025 | $1.70 | $1.72 (1.18%) | $1.76 | $1.67 | 26,200 | $17.30 M |
| 03/13/2025 | $1.78 | $1.70 (-4.49%) | $1.78 | $1.65 | 15,000 | $17.10 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 |
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.
