5 DAY PERFORMANCE
+3.57%
1 MONTH PERFORMANCE
+23.93%
3 MONTH PERFORMANCE
-25.64%
6 MONTH PERFORMANCE
-42.69%
YEAR-TO-DATE PERFORMANCE
-41.77%
1 YEAR PERFORMANCE
-51.99%
Cheer Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $1.48 | $1.47 (-0.68%) | $1.52 | $1.43 | 23.20 K | $14.79 M |
| 05/28/2025 | $1.45 | $1.46 (0.69%) | $1.50 | $1.45 | 8.70 K | $14.69 M |
| 05/27/2025 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.40 | 10.40 K | $14.28 M |
| 05/23/2025 | $1.38 | $1.40 (1.45%) | $1.43 | $1.38 | 12.14 K | $14.08 M |
| 05/22/2025 | $1.40 | $1.41 (0.71%) | $1.43 | $1.38 | 11.30 K | $14.18 M |
| 05/21/2025 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.43 | 20.43 K | $14.38 M |
| 05/20/2025 | $1.48 | $1.50 (1.35%) | $1.51 | $1.48 | 6.80 K | $15.09 M |
| 05/19/2025 | $1.48 | $1.49 (0.68%) | $1.49 | $1.45 | 7.52 K | $14.99 M |
| 05/16/2025 | $1.44 | $1.52 (5.56%) | $1.53 | $1.43 | 21.90 K | $15.29 M |
| 05/15/2025 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.43 | 2.10 K | $14.38 M |
| 05/14/2025 | $1.49 | $1.49 (0%) | $1.54 | $1.49 | 15.30 K | $14.99 M |
| 05/13/2025 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.46 | 13.60 K | $15.09 M |
| 05/12/2025 | $1.52 | $1.50 (-1.32%) | $1.54 | $1.48 | 61.01 K | $15.09 M |
| 05/09/2025 | $1.45 | $1.49 (2.76%) | $1.51 | $1.37 | 13.42 K | $14.99 M |
| 05/08/2025 | $1.48 | $1.49 (0.68%) | $1.52 | $1.46 | 64.44 K | $14.99 M |
| 05/07/2025 | $1.42 | $1.49 (4.93%) | $1.51 | $1.38 | 187.61 K | $14.99 M |
| 05/06/2025 | $1.29 | $1.41 (9.3%) | $1.41 | $1.23 | 37.76 K | $14.18 M |
| 05/05/2025 | $1.43 | $1.31 (-8.39%) | $1.44 | $1.30 | 17.97 K | $13.18 M |
| 05/02/2025 | $1.25 | $1.45 (16%) | $1.48 | $1.25 | 160.64 K | $14.59 M |
| 05/01/2025 | $1.16 | $1.21 (4.31%) | $1.22 | $1.14 | 29.60 K | $12.17 M |
| 04/30/2025 | $1.01 | $1.17 (15.84%) | $1.18 | $1.01 | 137.40 K | $11.77 M |
| 04/29/2025 | $1.00 | $1.05 (5%) | $1.06 | $1.00 | 16.21 K | $10.56 M |
| 04/28/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.04 | 26.60 K | $10.66 M |
| 04/25/2025 | $1.08 | $1.09 (0.93%) | $1.09 | $1.08 | 5.63 K | $10.96 M |
| 04/24/2025 | $1.08 | $1.08 (0%) | $1.09 | $1.08 | 17.24 K | $10.86 M |
| 04/23/2025 | $1.07 | $1.09 (1.87%) | $1.09 | $1.04 | 34.90 K | $10.96 M |
| 04/22/2025 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.04 | 35.17 K | $10.76 M |
| 04/21/2025 | $1.15 | $1.01 (-12.17%) | $1.16 | $1.01 | 18.30 K | $10.16 M |
| 04/17/2025 | $1.18 | $1.15 (-2.54%) | $1.26 | $1.10 | 36.82 K | $11.57 M |
| 04/16/2025 | $1.20 | $1.22 (1.67%) | $1.30 | $1.20 | 8.50 K | $12.27 M |
| 04/15/2025 | $1.07 | $1.24 (15.89%) | $1.24 | $1.07 | 13.10 K | $12.47 M |
| 04/14/2025 | $1.05 | $1.09 (3.81%) | $1.10 | $1.02 | 15.20 K | $10.96 M |
| 04/11/2025 | $1.17 | $1.05 (-10.26%) | $1.17 | $1.04 | 63.62 K | $10.56 M |
| 04/10/2025 | $1.13 | $1.08 (-4.42%) | $1.15 | $1.03 | 48.65 K | $10.86 M |
| 04/09/2025 | $1.04 | $1.08 (3.85%) | $1.09 | $1.03 | 41.06 K | $10.86 M |
| 04/08/2025 | $1.18 | $1.05 (-11.02%) | $1.22 | $1.05 | 24.61 K | $10.56 M |
| 04/07/2025 | $1.14 | $1.13 (-0.88%) | $1.20 | $1.09 | 51.00 K | $11.37 M |
| 04/04/2025 | $1.34 | $1.28 (-4.48%) | $1.34 | $1.28 | 21.66 K | $12.88 M |
| 04/03/2025 | $1.34 | $1.35 (0.75%) | $1.37 | $1.34 | 16.50 K | $13.58 M |
| 04/02/2025 | $1.38 | $1.38 (0%) | $1.41 | $1.37 | 10.52 K | $13.88 M |
| 04/01/2025 | $1.34 | $1.37 (2.24%) | $1.41 | $1.32 | 23.12 K | $13.78 M |
| 03/31/2025 | $1.44 | $1.33 (-7.64%) | $1.44 | $1.30 | 74.12 K | $13.38 M |
| 03/28/2025 | $1.43 | $1.35 (-5.59%) | $1.43 | $1.33 | 24.09 K | $13.58 M |
| 03/27/2025 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.41 | 9.30 K | $14.48 M |
| 03/26/2025 | $1.51 | $1.48 (-1.99%) | $1.62 | $1.47 | 33.59 K | $14.89 M |
| 03/25/2025 | $1.65 | $1.55 (-6.06%) | $1.66 | $1.50 | 65.22 K | $15.59 M |
| 03/24/2025 | $1.70 | $1.66 (-2.35%) | $1.73 | $1.65 | 20.14 K | $16.70 M |
| 03/21/2025 | $1.69 | $1.70 (0.59%) | $1.77 | $1.69 | 7.80 K | $17.10 M |
| 03/20/2025 | $1.76 | $1.76 (0%) | $1.77 | $1.72 | 15.94 K | $17.70 M |
| 03/19/2025 | $1.81 | $1.80 (-0.55%) | $1.87 | $1.75 | 21.92 K | $18.11 M |
| 03/18/2025 | $1.78 | $1.85 (3.93%) | $1.88 | $1.74 | 280.90 K | $18.61 M |
| 03/17/2025 | $1.64 | $1.79 (9.15%) | $1.79 | $1.63 | 71.00 K | $18.01 M |
| 03/14/2025 | $1.70 | $1.72 (1.18%) | $1.76 | $1.67 | 26.20 K | $17.30 M |
| 03/13/2025 | $1.78 | $1.70 (-4.49%) | $1.78 | $1.65 | 15.00 K | $17.10 M |
| 03/12/2025 | $1.61 | $1.70 (5.59%) | $1.78 | $1.58 | 78.93 K | $17.10 M |
| 03/11/2025 | $1.62 | $1.60 (-1.23%) | $1.65 | $1.55 | 209.64 K | $16.09 M |
| 03/10/2025 | $1.70 | $1.72 (1.18%) | $1.74 | $1.57 | 49.53 K | $17.30 M |
| 03/07/2025 | $1.71 | $1.77 (3.51%) | $1.77 | $1.71 | 10.20 K | $17.80 M |
| 03/06/2025 | $1.70 | $1.69 (-0.59%) | $1.75 | $1.66 | 22.43 K | $17.00 M |
| 03/05/2025 | $1.74 | $1.70 (-2.3%) | $1.80 | $1.70 | 19.69 K | $17.10 M |
| 03/04/2025 | $1.80 | $1.80 (0%) | $1.81 | $1.54 | 81.40 K | $18.11 M |
| 03/03/2025 | $1.96 | $1.83 (-6.63%) | $1.99 | $1.82 | 39.40 K | $18.41 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.
