Cheer Holding(CHR)
$1.34+0.04 (+3.49%)
CHR
Cheer Holding historical prices
$1.34
At close:+0.04 (+3.49%)
Want to see CHR full AI Analyst Report?
Cheer Holding (CHR) Historical Prices
178 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.28 | 1.39 | 1.28 | 1.34 | 1.34 | +3.49% | 19,482 | 0.22 |
| Nov 10, 2026 | 1.30 | 1.34 | 1.20 | 1.29 | 1.29 | +7.05% | 11,337 | 0.13 |
| Nov 09, 2026 | 1.28 | 1.36 | 1.26 | 1.36 | 1.36 | +12.45% | 9,902 | 0.11 |
| Nov 06, 2026 | 1.23 | 1.40 | 1.16 | 1.21 | 1.21 | +2.12% | 17,010 | 0.19 |
| Nov 05, 2026 | 1.32 | 1.32 | 1.15 | 1.18 | 1.18 | -15.11% | 19,524 | 0.22 |
| Nov 04, 2026 | 1.46 | 1.46 | 1.35 | 1.39 | 1.39 | +0.72% | 17,780 | 0.20 |
| Nov 03, 2026 | 1.30 | 1.47 | 1.30 | 1.38 | 1.38 | +0.07% | 13,064 | 0.15 |
| Nov 02, 2026 | 1.36 | 1.42 | 1.32 | 1.38 | 1.38 | +2.15% | 12,839 | 0.14 |
| Oct 30, 2026 | 1.43 | 1.44 | 1.32 | 1.35 | 1.35 | 0.00% | 7,544 | 0.08 |
| Oct 29, 2026 | 1.22 | 1.44 | 1.18 | 1.35 | 1.35 | +12.50% | 21,295 | 0.24 |
| Oct 28, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.28% | 9,172 | 0.10 |
| Oct 27, 2026 | 1.24 | 1.25 | 1.16 | 1.23 | 1.23 | -0.97% | 15,805 | 0.17 |
| Oct 26, 2026 | 1.30 | 1.34 | 1.20 | 1.24 | 1.24 | -5.34% | 22,944 | 0.25 |
| Oct 23, 2026 | 1.31 | 1.37 | 1.31 | 1.31 | 1.31 | 0.00% | 5,897 | 0.06 |
| Oct 22, 2026 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | 0.00% | 10,400 | 0.11 |
| Oct 21, 2026 | 1.31 | 1.43 | 1.31 | 1.31 | 1.31 | +1.55% | 15,553 | 0.17 |
| Oct 20, 2026 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 13,161 | 0.14 |
| Oct 19, 2026 | 1.49 | 1.49 | 1.30 | 1.32 | 1.32 | -10.02% | 48,860 | 0.50 |
| Oct 16, 2026 | 1.53 | 1.57 | 1.39 | 1.47 | 1.47 | -5.35% | 52,672 | 0.51 |
| Oct 15, 2026 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | -5.49% | 24,826 | 0.24 |
| Oct 14, 2026 | 1.66 | 1.73 | 1.50 | 1.64 | 1.64 | -4.09% | 42,034 | 0.41 |
| Oct 13, 2026 | 1.52 | 1.76 | 1.52 | 1.71 | 1.71 | +12.50% | 97,137 | 0.96 |
| Oct 12, 2026 | 1.57 | 1.57 | 1.47 | 1.52 | 1.52 | +0.66% | 27,729 | 0.27 |
| Oct 09, 2026 | 1.57 | 1.64 | 1.48 | 1.51 | 1.51 | -3.82% | 67,320 | 0.67 |
| Oct 08, 2026 | 1.56 | 1.82 | 1.47 | 1.57 | 1.57 | +3.97% | 3,643,044 | 84.53 |
| Oct 07, 2026 | 1.52 | 1.56 | 1.48 | 1.51 | 1.51 | +2.72% | 23,983 | 0.54 |
| Oct 06, 2026 | 1.52 | 1.58 | 1.47 | 1.47 | 1.47 | -5.16% | 34,152 | 0.76 |
| Oct 05, 2026 | 1.61 | 1.62 | 1.50 | 1.55 | 1.55 | -6.06% | 9,036 | 0.20 |
| Oct 02, 2026 | 1.61 | 1.65 | 1.56 | 1.65 | 1.65 | +5.77% | 33,660 | 0.74 |
| Oct 01, 2026 | 1.58 | 1.64 | 1.47 | 1.56 | 1.56 | -4.29% | 17,890 | 0.39 |
| Sep 30, 2026 | 1.57 | 1.65 | 1.55 | 1.63 | 1.63 | -2.40% | 2,549 | 0.06 |
| Sep 29, 2026 | 1.74 | 1.74 | 1.60 | 1.67 | 1.67 | +2.14% | 4,692 | 0.10 |
| Sep 28, 2026 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | -1.51% | 10,230 | 0.21 |
| Sep 25, 2026 | 1.64 | 1.75 | 1.61 | 1.66 | 1.66 | +3.75% | 30,960 | 0.64 |
| Sep 24, 2026 | 1.50 | 1.63 | 1.50 | 1.60 | 1.60 | +1.91% | 44,028 | 0.89 |
| Sep 23, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 0.00% | 272,565 | 5.48 |
| Sep 22, 2026 | 1.59 | 1.68 | 1.53 | 1.57 | 1.57 | -0.63% | 17,040 | 0.34 |
| Sep 21, 2026 | 1.54 | 1.65 | 1.51 | 1.58 | 1.58 | +1.28% | 31,912 | 0.63 |
| Sep 18, 2026 | 1.60 | 1.65 | 1.55 | 1.56 | 1.56 | -3.11% | 15,313 | 0.30 |
| Sep 17, 2026 | 1.56 | 1.64 | 1.48 | 1.61 | 1.61 | +4.89% | 16,458 | 0.32 |
| Sep 16, 2026 | 1.56 | 1.61 | 1.50 | 1.54 | 1.54 | -4.06% | 21,485 | 0.40 |
| Sep 15, 2026 | 1.59 | 1.66 | 1.56 | 1.60 | 1.60 | -1.84% | 8,586 | 0.09 |
| Sep 14, 2026 | 1.63 | 1.66 | 1.55 | 1.63 | 1.63 | +0.62% | 17,019 | 0.17 |
| Sep 11, 2026 | 1.70 | 1.76 | 1.62 | 1.62 | 1.62 | -2.99% | 22,797 | 0.22 |
| Sep 10, 2026 | 1.77 | 1.78 | 1.64 | 1.67 | 1.67 | -5.11% | 19,372 | 0.19 |
| Sep 09, 2026 | 1.80 | 1.82 | 1.74 | 1.76 | 1.76 | -1.12% | 18,672 | 0.18 |
| Sep 08, 2026 | 1.76 | 1.81 | 1.74 | 1.78 | 1.78 | 0.00% | 4,197 | 0.03 |
| Sep 07, 2026 | 1.78 | 1.84 | 1.72 | 1.78 | 1.78 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.78 | 1.84 | 1.72 | 1.78 | 1.78 | -2.20% | 33,813 | 0.23 |
| Sep 03, 2026 | 1.78 | 1.86 | 1.77 | 1.82 | 1.82 | +2.82% | 54,917 | 0.38 |
