5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
-3.31%
3 MONTH PERFORMANCE
-38.66%
6 MONTH PERFORMANCE
-97.39%
YEAR-TO-DATE PERFORMANCE
+14.06%
1 YEAR PERFORMANCE
-98.94%
Cheer Holding Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.37 | $1.46 (6.57%) | $1.62 | $1.34 | 195.02 K | $301.55 K |
| 02/17/2026 | $1.44 | $1.37 (-4.86%) | $1.48 | $1.34 | 30.36 K | $282.97 K |
| 02/13/2026 | $1.34 | $1.45 (8.21%) | $1.54 | $1.34 | 54.02 K | $299.49 K |
| 02/12/2026 | $1.36 | $1.38 (1.47%) | $1.45 | $1.34 | 88.20 K | $285.03 K |
| 02/11/2026 | $1.44 | $1.36 (-5.56%) | $1.44 | $1.33 | 99.48 K | $280.90 K |
| 02/10/2026 | $1.32 | $1.40 (6.06%) | $1.51 | $1.32 | 138.94 K | $289.16 K |
| 02/09/2026 | $1.31 | $1.32 (0.76%) | $1.39 | $1.24 | 235.00 K | $272.64 K |
| 02/06/2026 | $1.15 | $1.22 (6.09%) | $1.24 | $1.15 | 82.30 K | $251.98 K |
| 02/05/2026 | $1.23 | $1.15 (-6.5%) | $1.26 | $1.15 | 248.10 K | $237.53 K |
| 02/04/2026 | $1.25 | $1.25 (0%) | $1.35 | $1.21 | 117.80 K | $258.18 K |
| 02/03/2026 | $1.24 | $1.22 (-1.61%) | $1.29 | $1.18 | 90.82 K | $251.98 K |
| 02/02/2026 | $1.33 | $1.26 (-5.26%) | $1.38 | $1.25 | 138.62 K | $260.25 K |
| 01/30/2026 | $1.33 | $1.33 (0%) | $1.56 | $1.31 | 262.42 K | $274.70 K |
| 01/29/2026 | $1.48 | $1.45 (-2.03%) | $1.54 | $1.40 | 104.68 K | $299.49 K |
| 01/28/2026 | $1.44 | $1.46 (1.39%) | $1.50 | $1.42 | 72.33 K | $301.55 K |
| 01/27/2026 | $1.52 | $1.45 (-4.61%) | $1.52 | $1.42 | 58.70 K | $299.49 K |
| 01/26/2026 | $1.54 | $1.52 (-1.3%) | $1.63 | $1.52 | 101.41 K | $313.95 K |
| 01/23/2026 | $1.56 | $1.48 (-5.13%) | $1.59 | $1.48 | 116.60 K | $305.69 K |
| 01/22/2026 | $1.53 | $1.57 (2.61%) | $1.65 | $1.53 | 66.34 K | $324.27 K |
| 01/21/2026 | $1.55 | $1.53 (-1.29%) | $1.65 | $1.53 | 162.10 K | $316.01 K |
| 01/20/2026 | $1.53 | $1.54 (0.65%) | $1.59 | $1.49 | 124.05 K | $318.08 K |
| 01/16/2026 | $1.62 | $1.51 (-6.79%) | $1.62 | $1.51 | 142.50 K | $311.88 K |
| 01/15/2026 | $1.82 | $1.60 (-12.09%) | $1.82 | $1.60 | 140.99 K | $330.47 K |
| 01/14/2026 | $1.78 | $1.79 (0.56%) | $1.98 | $1.77 | 194.35 K | $369.71 K |
| 01/13/2026 | $1.80 | $1.80 (0%) | $1.85 | $1.68 | 160.72 K | $371.78 K |
| 01/12/2026 | $1.60 | $1.80 (12.5%) | $1.84 | $1.58 | 210.24 K | $371.78 K |
| 01/09/2026 | $1.57 | $1.60 (1.91%) | $1.64 | $1.48 | 122.72 K | $330.47 K |
| 01/08/2026 | $1.40 | $1.58 (12.86%) | $1.65 | $1.39 | 226.50 K | $326.34 K |
| 01/07/2026 | $1.43 | $1.39 (-2.8%) | $1.46 | $1.36 | 155.80 K | $287.10 K |
| 01/06/2026 | $1.31 | $1.43 (9.16%) | $1.46 | $1.30 | 201.94 K | $295.36 K |
| 01/05/2026 | $1.36 | $1.31 (-3.68%) | $1.39 | $1.30 | 221.42 K | $270.57 K |
| 01/02/2026 | $1.32 | $1.43 (8.33%) | $1.46 | $1.28 | 274.72 K | $295.36 K |
| 12/31/2025 | $1.31 | $1.28 (-2.29%) | $1.38 | $1.26 | 211.01 K | $264.38 K |
| 12/30/2025 | $1.22 | $1.33 (9.02%) | $1.46 | $1.22 | 393.60 K | $274.70 K |
| 12/29/2025 | $1.43 | $1.25 (-12.59%) | $1.44 | $1.25 | 445.71 K | $258.18 K |
| 12/26/2025 | $1.49 | $1.46 (-2.01%) | $1.54 | $1.43 | 272.10 K | $301.55 K |
| 12/24/2025 | $1.44 | $1.51 (4.86%) | $1.52 | $1.43 | 170.70 K | $311.88 K |
| 12/23/2025 | $1.72 | $1.53 (-11.05%) | $1.72 | $1.36 | 1.09 M | $316.01 K |
| 12/22/2025 | $1.65 | $1.70 (3.03%) | $1.70 | $1.56 | 397.32 K | $351.12 K |
| 12/19/2025 | $1.54 | $1.62 (5.19%) | $1.68 | $1.50 | 924.13 K | $16.73 M |
| 12/18/2025 | $2.10 | $2.00 (-4.76%) | $2.10 | $1.96 | 276.19 K | $20.65 M |
| 12/17/2025 | $2.00 | $2.04 (2%) | $2.15 | $2.00 | 288.53 K | $21.07 M |
| 12/16/2025 | $1.87 | $2.12 (13.37%) | $2.13 | $1.87 | 328.04 K | $21.89 M |
| 12/15/2025 | $2.06 | $1.91 (-7.28%) | $2.07 | $1.88 | 447.34 K | $19.72 M |
| 12/12/2025 | $2.20 | $2.06 (-6.36%) | $2.20 | $2.01 | 540.50 K | $21.27 M |
| 12/11/2025 | $2.10 | $2.06 (-1.9%) | $2.15 | $2.00 | 437.18 K | $21.27 M |
| 12/10/2025 | $2.10 | $2.19 (4.29%) | $2.25 | $2.10 | 456.76 K | $22.62 M |
| 12/09/2025 | $2.68 | $2.24 (-16.42%) | $3.00 | $1.56 | 2.89 M | $23.13 M |
| 12/08/2025 | $2.25 | $2.40 (6.67%) | $2.40 | $2.13 | 1.92 M | $24.79 M |
| 12/05/2025 | $2.10 | $2.03 (-3.33%) | $2.20 | $2.00 | 626.62 K | $20.96 M |
| 12/04/2025 | $1.83 | $2.00 (9.29%) | $2.00 | $1.83 | 386.89 K | $20.65 M |
| 12/03/2025 | $1.80 | $2.01 (11.67%) | $2.04 | $1.80 | 511.18 K | $20.76 M |
| 12/02/2025 | $2.17 | $2.15 (-0.92%) | $2.19 | $2.07 | 487.34 K | $22.20 M |
| 12/01/2025 | $2.25 | $2.17 (-3.56%) | $2.43 | $2.10 | 1.09 M | $22.41 M |
| 11/28/2025 | $2.13 | $2.08 (-2.35%) | $2.26 | $2.03 | 755.71 K | $21.48 M |
| 11/26/2025 | $2.27 | $2.15 (-5.29%) | $2.38 | $2.13 | 776.27 K | $22.20 M |
| 11/25/2025 | $2.26 | $2.26 (0%) | $2.44 | $2.21 | 802.10 K | $23.34 M |
| 11/24/2025 | $2.25 | $2.21 (-1.78%) | $2.38 | $2.13 | 819.25 K | $22.82 M |
| 11/21/2025 | $2.66 | $2.63 (-1.13%) | $2.75 | $2.50 | 858.02 K | $27.16 M |
| 11/20/2025 | $2.88 | $2.66 (-7.64%) | $2.88 | $2.46 | 926.56 K | $27.47 M |
| 11/19/2025 | $2.70 | $2.88 (6.67%) | $3.16 | $2.65 | 3.37 M | $29.74 M |
| 11/18/2025 | $2.42 | $2.38 (-1.65%) | $2.48 | $2.25 | 2.17 M | $24.58 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.
