CHR - Cheer Holding, Inc.
1.5
0.015 1.000%
Share volume: 60,987
Last Updated: 05-12-2025
Business Services/Services – Computer Processing, Data Preparation And Processing:
6.04%
PREVIOUS CLOSE
CHG
CHG%
$1.48
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $1.52 | $1.52 | $1.54 | $1.54 | $1.48 | $1.48 | $1.50 | $1.50 | 60,987 | $60,987.00 |
| 05-09-2025 | $1.45 | $1.45 | $1.51 | $1.51 | $1.37 | $1.37 | $1.49 | $1.49 | 13,416 | $13,416.00 |
| 05-08-2025 | $1.48 | $1.48 | $1.52 | $1.52 | $1.46 | $1.46 | $1.49 | $1.49 | 64,443 | $64,443.00 |
| 05-07-2025 | $1.42 | $1.42 | $1.51 | $1.51 | $1.38 | $1.38 | $1.49 | $1.49 | 187,606 | $187,606.00 |
| 05-06-2025 | $1.29 | $1.29 | $1.41 | $1.41 | $1.23 | $1.23 | $1.41 | $1.41 | 37,587 | $37,587.00 |
| 05-05-2025 | $1.43 | $1.43 | $1.44 | $1.44 | $1.30 | $1.30 | $1.31 | $1.31 | 17,966 | $17,966.00 |
| 05-02-2025 | $1.25 | $1.25 | $1.48 | $1.48 | $1.25 | $1.25 | $1.45 | $1.45 | 160,639 | $160,639.00 |
| 05-01-2025 | $1.16 | $1.16 | $1.22 | $1.22 | $1.14 | $1.14 | $1.21 | $1.21 | 29,588 | $29,588.00 |
| 04-30-2025 | $1.01 | $1.01 | $1.18 | $1.18 | $1.01 | $1.01 | $1.17 | $1.17 | 137,393 | $137,393.00 |
| 04-29-2025 | $1.00 | $1.00 | $1.06 | $1.06 | $1.00 | $1.00 | $1.05 | $1.05 | 16,207 | $16,207.00 |
