Cheer Holding, Inc. - Class A Ordinary Share (CHR)

Historical Prices For Cheer Holding, Inc. - Class A Ordinary Share (CHR)

Date Range:

2025-07-04 - 2025-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	0.17	0.19	0.16	0.16	318,994,527	0.16
10/02/2025	0.18	0.18	0.12	0.13	67,439,302	0.13
10/01/2025	0.18	0.25	0.18	0.20	60,509,629	0.20
9/30/2025	0.80	0.82	0.68	0.68	925,623	0.68
9/29/2025	0.75	0.81	0.75	0.79	20,302	0.79
9/26/2025	0.77	0.80	0.74	0.77	78,405	0.77
9/25/2025	0.77	0.82	0.77	0.78	75,224	0.78
9/24/2025	0.78	0.84	0.78	0.83	108,233	0.83
9/23/2025	0.75	0.79	0.74	0.78	98,101	0.78
9/22/2025	0.77	0.77	0.75	0.75	48,722	0.75
9/19/2025	0.72	0.81	0.72	0.79	343,917	0.79
9/18/2025	0.72	0.72	0.69	0.71	46,372	0.71
9/17/2025	0.68	0.73	0.68	0.72	122,048	0.72
9/16/2025	0.72	0.72	0.68	0.69	95,123	0.69
9/15/2025	0.71	0.72	0.70	0.71	87,915	0.71
9/12/2025	0.71	0.75	0.71	0.74	196,010	0.74
9/11/2025	0.72	0.73	0.71	0.72	101,728	0.72
9/10/2025	0.73	0.79	0.73	0.73	550,916	0.73
9/09/2025	0.69	1.06	0.68	0.73	12,244,341	0.73
9/08/2025	0.69	0.70	0.67	0.68	185,841	0.68
9/05/2025	0.65	0.77	0.65	0.69	728,340	0.69
9/04/2025	1.15	1.15	0.68	0.68	638,020	0.68
9/03/2025	1.20	1.21	1.17	1.20	45,922	1.20
9/02/2025	1.20	1.20	1.16	1.16	9,650	1.16
8/29/2025	1.13	1.22	1.13	1.19	48,287	1.19
8/28/2025	1.15	1.16	1.09	1.14	41,453	1.14
8/27/2025	1.20	1.20	1.14	1.15	21,603	1.15
8/26/2025	1.18	1.20	1.18	1.20	4,692	1.20
8/25/2025	1.19	1.21	1.16	1.20	59,541	1.20
8/22/2025	1.12	1.25	1.12	1.18	157,658	1.18
8/21/2025	1.13	1.13	1.11	1.12	32,287	1.12
8/20/2025	1.10	1.13	1.08	1.13	42,276	1.13
8/19/2025	1.12	1.13	1.10	1.12	43,065	1.12
8/18/2025	1.13	1.16	1.10	1.12	75,569	1.12
8/15/2025	1.16	1.16	1.10	1.11	56,589	1.11
8/14/2025	1.22	1.22	1.13	1.14	24,051	1.14
8/13/2025	1.15	1.22	1.15	1.22	51,226	1.22
8/12/2025	1.12	1.17	1.11	1.17	29,160	1.17
8/11/2025	1.08	1.24	1.08	1.12	176,879	1.12
8/08/2025	1.40	1.40	1.15	1.17	602,596	1.17
8/07/2025	1.80	1.80	1.68	1.70	67,852	1.70
8/06/2025	1.84	1.84	1.74	1.76	23,758	1.76
8/05/2025	1.83	1.84	1.81	1.83	9,754	1.83
8/04/2025	1.85	1.88	1.80	1.84	12,181	1.84
8/01/2025	1.88	1.90	1.83	1.84	16,602	1.84
7/31/2025	1.81	2.03	1.81	1.94	77,804	1.94
7/30/2025	1.72	1.91	1.66	1.90	99,188	1.90
7/29/2025	1.76	1.81	1.66	1.74	41,861	1.74
7/28/2025	1.90	1.90	1.69	1.78	108,255	1.78
7/25/2025	1.93	2.09	1.89	1.89	77,686	1.89
7/24/2025	1.95	2.02	1.81	1.99	171,844	1.99
7/23/2025	1.68	1.99	1.64	1.99	231,887	1.99
7/22/2025	1.55	1.68	1.54	1.68	82,044	1.68
7/21/2025	1.53	1.54	1.44	1.53	72,990	1.53
7/18/2025	1.53	1.55	1.48	1.52	40,852	1.52
7/17/2025	1.45	1.52	1.43	1.51	164,234	1.51
7/16/2025	1.45	1.46	1.43	1.45	18,504	1.45
7/15/2025	1.51	1.53	1.48	1.48	45,259	1.48
7/14/2025	1.49	1.50	1.46	1.48	35,249	1.48
7/11/2025	1.44	1.48	1.44	1.47	20,036	1.47
7/10/2025	1.61	1.62	1.46	1.48	147,243	1.48
7/09/2025	1.57	1.62	1.56	1.59	9,418	1.59
7/08/2025	1.55	1.56	1.51	1.56	9,274	1.56
7/07/2025	1.62	1.62	1.50	1.51	22,871	1.51