NASDAQ:CHR | Historical Stock Price | Cheer Holding, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-09-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.57$10.01$63.95$408.45$2,608.88$16,663.502018-09-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.75100
2026-09-03———$1.77600
2026-08-31———$1.793
2026-08-28———$1.815
2026-08-27$1.82$1.8219,500$1.81122
2026-08-26$1.81$1.8151,000$1.82130
2026-08-25$1.83$1.8326,200$1.85450
2026-08-24$1.88$1.8841,500$1.911,650
2026-08-21$1.93$1.9396,000$1.89835
2026-08-20$1.83$1.8328,500——
2026-08-19$1.79$1.7941,600——
2026-08-18$1.87$1.8727,700$1.83100
2026-08-17$1.85$1.8539,600$1.851,914
2026-08-14$1.86$1.869,800$1.93144
2026-08-13$1.89$1.8930,700$1.90100
2026-08-12$1.86$1.8639,700$1.89100
2026-08-11$1.94$1.9413,300——
2026-08-10$1.96$1.9661,900$1.85915
2026-08-07$1.84$1.8454,400$1.884,400
2026-08-06$1.86$1.8654,000$1.90300
2026-08-05$1.80$1.8046,300$1.85679
2026-08-04$1.97$1.9719,800$1.96100
2026-08-03$1.86$1.8615,600——
2026-07-31$1.88$1.8829,200——
2026-07-30$1.94$1.9444,700$1.9368
2026-07-29$1.93$1.9340,500——
2026-07-28$1.93$1.9392,300$1.90400
2026-07-27$1.92$1.9239,100$1.992
2026-07-24$1.97$1.9748,300$1.88200
2026-07-23$2.05$2.05111,200$1.93300
2026-07-22$1.95$1.95259,900$1.821,157
2026-07-21$1.99$1.99333,800$2.00600
2026-07-20$1.71$1.7130,800$1.76110
2026-07-17$1.82$1.8225,100——
2026-07-16$1.86$1.8611,900——
2026-07-15$1.91$1.9113,300——
2026-07-14$1.85$1.8532,100——
2026-07-13$1.88$1.8827,600——
2026-07-10$1.92$1.92134,200——
2026-07-09$1.84$1.8455,400——
2026-07-08$1.80$1.8061,000——
2026-07-07$1.85$1.8518,200——
2026-07-06$1.98$1.9816,200——
2026-07-02$1.98$1.9895,500——
2026-07-01$2.02$2.0277,700——
2026-06-30$1.81$1.8150,100——
2026-06-29$1.90$1.9091,200——
2026-06-26$1.94$1.94309,000——
2026-06-25$1.75$1.7528,100——
2026-06-24$1.96$1.9651,900——
2026-06-23$2.02$2.0228,900——
2026-06-22$1.97$1.9795,300——
2026-06-18$2.06$2.06150,500——
2026-06-17$2.07$2.072,943,100——
2026-06-16$1.96$1.9669,700——
2026-06-15$2.00$2.0068,900——
2026-06-12$1.92$1.9273,300——
2026-06-11$2.14$2.14204,300——
2026-06-10$1.99$1.991,822,500——
2026-06-09$1.94$1.94163,400——
2026-06-08$2.06$2.06532,400——
2026-06-05$2.26$2.2665,700——
2026-06-04$2.47$2.47199,700——
2026-06-03$2.83$2.8393,600——
2026-06-02$2.76$2.76251,100——
2026-06-01$2.59$2.59447,400——
2026-05-29$2.07$2.0772,400——
2026-05-28$2.10$2.1089,600——
2026-05-27$2.25$2.25367,200——
2026-05-26$1.97$1.97475,600——
2026-05-22$1.81$1.81261,700——
2026-05-21$1.80$1.8031,100——
2026-05-20$1.78$1.7847,500——
2026-05-19$1.74$1.7454,000——
2026-05-18$1.94$1.94109,400——
2026-05-15$1.74$1.7484,900——
2026-05-14$1.94$1.94294,400——
2026-05-13$1.55$1.5514,900——
2026-05-12$1.54$1.5412,500——
2026-05-11$1.65$1.6531,100——
2026-05-08$1.75$1.7519,000——
2026-05-07$1.81$1.8149,800——
2026-05-06$1.80$1.8037,300——
2026-05-05$1.72$1.7229,300——
2026-05-04$1.80$1.8038,600——
2026-05-01$1.84$1.8419,900——
2026-04-30$1.88$1.8881,000——
2026-04-29$1.67$1.6726,800——
2026-04-28$1.67$1.6710,600——
2026-04-27$1.67$1.6719,200——
2026-04-24$1.67$1.6733,700——
2026-04-23$1.73$1.7346,600——
2026-04-22$1.91$1.9182,900——
2026-04-21$1.65$1.6525,700——
2026-04-20$1.69$1.6924,800——
2026-04-17$1.71$1.7159,600——
2026-04-16$1.59$1.5939,200——
2026-04-15$1.55$1.5539,900——
2026-04-14$1.53$1.53160,500——
2026-04-13$1.65$1.6554,100——
2026-04-10$1.59$1.5956,000——
2026-04-09$1.72$1.72320,300——
2026-04-08$2.31$2.3139,500——
2026-04-07$2.34$2.3461,300——
2026-04-06$2.34$2.3430,500——
2026-04-02$2.40$2.4042,333——
2026-04-01$2.58$2.589,633——
2026-03-31$2.67$2.6736,533——
2026-03-30$2.43$2.438,400——
2026-03-27$2.46$2.468,633——
2026-03-26$2.52$2.5227,100——
2026-03-25$2.70$2.7018,533——
2026-03-24$2.70$2.7014,067——
2026-03-23$2.70$2.7012,700——
2026-03-20$2.64$2.6412,200——
2026-03-19$2.73$2.7324,700——
2026-03-18$3.06$3.0656,133——
2026-03-17$2.97$2.9731,433——
2026-03-16$2.94$2.9430,033——
2026-03-13$2.97$2.979,333——
2026-03-12$3.12$3.1218,267——
2026-03-11$3.12$3.1226,167——
2026-03-10$3.12$3.1227,333——
2026-03-09$3.24$3.2423,433——
2026-03-06$3.30$3.3017,467——
2026-03-05$3.45$3.4527,400——
2026-03-04$3.51$3.5124,133——
2026-03-03$3.63$3.6333,833——
2026-03-02$3.78$3.7817,100——
2026-02-27$3.81$3.8115,300——
2026-02-26$4.05$4.0515,867——
2026-02-25$4.02$4.0221,700——
2026-02-24$4.11$4.118,400——
2026-02-23$3.99$3.9918,633——
2026-02-20$4.32$4.3222,633——
2026-02-19$4.44$4.4429,333——
2026-02-18$4.38$4.3865,400——
2026-02-17$4.11$4.1110,033——
2026-02-13$4.35$4.3518,000——
2026-02-12$4.14$4.1429,400——
2026-02-11$4.08$4.0833,067——
2026-02-10$4.20$4.2046,167——
2026-02-09$3.96$3.9678,333——
2026-02-06$3.66$3.6627,433——
2026-02-05$3.45$3.4582,700——
2026-02-04$3.75$3.7539,267——
2026-02-03$3.66$3.6630,267——
2026-02-02$3.78$3.7846,200——
2026-01-30$3.99$3.9987,467——
2026-01-29$4.35$4.3534,833——
2026-01-28$4.38$4.3824,100——
2026-01-27$4.35$4.3519,567——
2026-01-26$4.56$4.5633,800——
2026-01-23$4.44$4.4438,867——
2026-01-22$4.71$4.7122,100——
2026-01-21$4.59$4.5954,033——
2026-01-20$4.62$4.6241,300——
2026-01-16$4.53$4.5347,500——
2026-01-15$4.80$4.8046,900——
2026-01-14$5.37$5.3764,767——
2026-01-13$5.40$5.4053,567——
2026-01-12$5.40$5.4070,067——
2026-01-09$4.80$4.8040,767——
2026-01-08$4.74$4.7475,500——
2026-01-07$4.17$4.1751,800——
2026-01-06$4.29$4.2967,300——
2026-01-05$3.93$3.9373,800——
2026-01-02$4.29$4.2991,567——