5 DAY PERFORMANCE
-4.89%
1 MONTH PERFORMANCE
-1.17%
3 MONTH PERFORMANCE
+2.85%
6 MONTH PERFORMANCE
+4.12%
YEAR-TO-DATE PERFORMANCE
-19.43%
1 YEAR PERFORMANCE
-22.39%
Cheer Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.57 | $2.54 (-1.17%) | $2.57 | $2.50 | 31,300 | $25.55 M |
| 12/19/2024 | $2.62 | $2.60 (-0.76%) | $2.70 | $2.60 | 73,959 | $26.15 M |
| 12/18/2024 | $2.71 | $2.60 (-4.06%) | $2.71 | $2.56 | 79,261 | $26.15 M |
| 12/17/2024 | $2.61 | $2.63 (0.77%) | $2.64 | $2.60 | 67,838 | $26.45 M |
| 12/16/2024 | $2.80 | $2.66 (-5%) | $2.80 | $2.60 | 60,946 | $26.76 M |
| 12/13/2024 | $2.87 | $2.80 (-2.44%) | $2.87 | $2.73 | 122,900 | $28.16 M |
| 12/12/2024 | $2.97 | $2.85 (-4.04%) | $2.97 | $2.82 | 22,575 | $28.67 M |
| 12/11/2024 | $3.02 | $2.90 (-3.97%) | $3.02 | $2.86 | 25,039 | $29.17 M |
| 12/10/2024 | $2.95 | $3.00 (1.69%) | $3.06 | $2.86 | 110,200 | $30.18 M |
| 12/09/2024 | $3.10 | $3.05 (-1.61%) | $3.10 | $2.69 | 438,700 | $30.68 M |
| 12/06/2024 | $2.75 | $2.88 (4.73%) | $2.88 | $2.72 | 135,890 | $28.97 M |
| 12/05/2024 | $3.10 | $2.86 (-7.74%) | $3.15 | $2.62 | 499,600 | $28.77 M |
| 12/04/2024 | $3.24 | $3.00 (-7.41%) | $3.45 | $2.98 | 2.48 M | $30.18 M |
| 12/03/2024 | $3.00 | $2.86 (-4.67%) | $3.21 | $2.75 | 1.17 M | $28.77 M |
| 12/02/2024 | $2.52 | $2.69 (6.75%) | $2.70 | $2.52 | 8,347 | $27.06 M |
| 11/29/2024 | $2.58 | $2.53 (-1.94%) | $2.58 | $2.50 | 8,634 | $25.45 M |
| 11/27/2024 | $2.58 | $2.51 (-2.71%) | $2.58 | $2.51 | 24,183 | $25.25 M |
| 11/26/2024 | $2.55 | $2.47 (-3.14%) | $2.58 | $2.45 | 7,000 | $24.85 M |
| 11/25/2024 | $2.45 | $2.46 (0.41%) | $2.57 | $2.40 | 16,818 | $24.74 M |
| 11/22/2024 | $2.44 | $2.45 (0.41%) | $2.51 | $2.41 | 4,002 | $24.64 M |
| 11/21/2024 | $2.58 | $2.56 (-0.78%) | $2.64 | $2.56 | 3,600 | $25.75 M |
| 11/20/2024 | $2.62 | $2.60 (-0.76%) | $2.69 | $2.51 | 6,813 | $26.15 M |
| 11/19/2024 | $2.60 | $2.62 (0.77%) | $2.62 | $2.59 | 1,229 | $26.35 M |
| 11/18/2024 | $2.64 | $2.65 (0.38%) | $2.72 | $2.62 | 3,629 | $26.66 M |
| 11/15/2024 | $2.68 | $2.62 (-2.24%) | $2.76 | $2.61 | 9,835 | $26.35 M |
| 11/14/2024 | $2.68 | $2.68 (0%) | $2.68 | $2.67 | 1,020 | $26.96 M |
| 11/13/2024 | $2.68 | $2.73 (1.87%) | $2.77 | $2.68 | 1,000 | $27.46 M |
| 11/12/2024 | $2.71 | $2.67 (-1.48%) | $2.71 | $2.67 | 2,200 | $26.86 M |
| 11/11/2024 | $2.68 | $2.71 (1.12%) | $2.75 | $2.68 | 6,002 | $27.26 M |
| 11/08/2024 | $2.86 | $2.70 (-5.59%) | $2.86 | $2.66 | 4,700 | $27.16 M |
| 11/07/2024 | $2.77 | $2.75 (-0.72%) | $2.78 | $2.75 | 1,303 | $27.66 M |
| 11/06/2024 | $2.84 | $2.75 (-3.17%) | $2.84 | $2.68 | 12,900 | $27.66 M |
| 11/05/2024 | $2.59 | $2.67 (3.09%) | $2.78 | $2.59 | 7,732 | $26.86 M |
| 11/04/2024 | $2.77 | $2.79 (0.72%) | $2.82 | $2.59 | 8,100 | $28.06 M |
| 11/01/2024 | $2.81 | $2.77 (-1.42%) | $2.84 | $2.77 | 5,241 | $27.86 M |
| 10/31/2024 | $2.81 | $2.88 (2.49%) | $2.88 | $2.81 | 6,417 | $28.97 M |
| 10/30/2024 | $2.87 | $2.83 (-1.39%) | $2.87 | $2.82 | 1,125 | $28.47 M |
| 10/29/2024 | $2.94 | $2.88 (-2.04%) | $2.94 | $2.88 | 4,225 | $28.97 M |
| 10/28/2024 | $3.03 | $2.95 (-2.64%) | $3.03 | $2.81 | 27,300 | $29.67 M |
| 10/25/2024 | $3.08 | $3.01 (-2.27%) | $3.08 | $3.01 | 6,600 | $30.28 M |
| 10/24/2024 | $3.04 | $3.04 (0%) | $3.05 | $3.04 | 6,300 | $30.58 M |
| 10/23/2024 | $3.05 | $3.02 (-0.98%) | $3.05 | $2.95 | 4,200 | $30.38 M |
| 10/22/2024 | $2.98 | $3.09 (3.69%) | $3.10 | $2.98 | 15,200 | $31.08 M |
| 10/21/2024 | $2.89 | $2.95 (2.08%) | $2.95 | $2.89 | 6,300 | $29.67 M |
| 10/18/2024 | $2.87 | $2.90 (1.05%) | $2.94 | $2.87 | 1,618 | $29.17 M |
| 10/17/2024 | $2.95 | $2.91 (-1.36%) | $2.95 | $2.89 | 5,500 | $29.27 M |
| 10/16/2024 | $2.99 | $2.95 (-1.34%) | $2.99 | $2.95 | 6,600 | $29.67 M |
| 10/15/2024 | $3.03 | $2.99 (-1.32%) | $3.03 | $2.91 | 10,500 | $30.08 M |
| 10/14/2024 | $2.79 | $3.00 (7.53%) | $3.03 | $2.79 | 15,542 | $30.18 M |
| 10/11/2024 | $2.99 | $2.81 (-6.02%) | $3.00 | $2.81 | 25,622 | $28.27 M |
| 10/10/2024 | $2.83 | $2.95 (4.24%) | $3.02 | $2.83 | 8,500 | $29.67 M |
| 10/09/2024 | $2.99 | $2.99 (0%) | $2.99 | $2.85 | 7,200 | $30.08 M |
| 10/08/2024 | $2.98 | $3.02 (1.34%) | $3.08 | $2.85 | 33,700 | $30.38 M |
| 10/07/2024 | $3.17 | $3.25 (2.52%) | $3.30 | $3.11 | 26,619 | $32.69 M |
| 10/04/2024 | $3.03 | $3.14 (3.63%) | $3.20 | $2.97 | 25,594 | $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 |