CHR - Cheer Holding, Inc.
1.0504
-0.027 -2.609%
Share volume: 63,615
Last Updated: 04-11-2025
Business Services/Services – Computer Processing, Data Preparation And Processing:
6.58%
PREVIOUS CLOSE
CHG
CHG%
$1.08
-0.03
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.04 | $1.04 | $1.05 | $1.05 | 63,615 | $52,725.00 |
| 04-10-2025 | $1.13 | $1.13 | $1.15 | $1.15 | $1.03 | $1.03 | $1.08 | $1.08 | 48,444 | $48,444.00 |
| 04-09-2025 | $1.04 | $1.04 | $1.09 | $1.09 | $1.03 | $1.03 | $1.08 | $1.08 | 40,841 | $40,841.00 |
| 04-08-2025 | $1.18 | $1.18 | $1.22 | $1.22 | $1.05 | $1.05 | $1.05 | $1.05 | 24,607 | $24,607.00 |
| 04-07-2025 | $1.14 | $1.14 | $1.20 | $1.20 | $1.09 | $1.09 | $1.13 | $1.13 | 51,004 | $51,004.00 |
| 04-04-2025 | $1.34 | $1.34 | $1.34 | $1.34 | $1.28 | $1.28 | $1.28 | $1.28 | 19,667 | $19,667.00 |
| 04-03-2025 | $1.34 | $1.34 | $1.37 | $1.37 | $1.34 | $1.34 | $1.35 | $1.35 | 16,502 | $16,502.00 |
| 04-02-2025 | $1.38 | $1.38 | $1.41 | $1.41 | $1.37 | $1.37 | $1.38 | $1.38 | 10,518 | $10,518.00 |
| 04-01-2025 | $1.34 | $1.34 | $1.41 | $1.41 | $1.32 | $1.32 | $1.37 | $1.37 | 23,026 | $23,026.00 |
| 03-31-2025 | $1.44 | $1.44 | $1.44 | $1.44 | $1.30 | $1.30 | $1.33 | $1.33 | 74,118 | $74,118.00 |
