MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHR — Cheer Holding, Inc. Class A Ordinary Share
NasdaqCheer Holding, Inc. Class A Ordinary Share
$1.65
+0.09(+5.77%)
- O
- 1.61
- H
- 1.65
- L
- 1.56
- V
- 32.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.65
Period Return-98.97%
Period High$313.50
Period Low$1.25
Avg Daily Volume113.6K
Total Trading Days365
CHR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.61 | $1.65 | $1.56 | $1.65 | +$0.09 | +5.77% | 32,740 | $1.61 | $1.56 $1.65 |
| Oct 1, 2026 | $1.58 | $1.64 | $1.47 | $1.56 | $-0.07 | -4.29% | 17,951 | $1.52 | $1.47 $1.64 |
| Sep 30, 2026 | $1.57 | $1.65 | $1.55 | $1.63 | $-0.04 | -2.40% | 2,549 | $1.57 | $1.55 $1.65 |
| Sep 29, 2026 | $1.74 | $1.74 | $1.60 | $1.67 | +$0.04 | +2.14% | 4,693 | $1.62 | $1.60 $1.74 |
| Sep 28, 2026 | $1.66 | $1.66 | $1.60 | $1.64 | $-0.03 | -1.51% | 10,230 | $1.61 | $1.60 $1.66 |
| Sep 25, 2026 | $1.64 | $1.75 | $1.61 | $1.66 | +$0.06 | +3.75% | 30,961 | $1.67 | $1.61 $1.75 |
| Sep 24, 2026 | $1.50 | $1.63 | $1.50 | $1.60 | +$0.03 | +1.91% | 44,029 | $1.53 | $1.50 $1.63 |
| Sep 23, 2026 | $1.53 | $1.58 | $1.53 | $1.57 | +$0.00 | +0.00% | 272,566 | $1.63 | $1.53 $1.58 |
| Sep 22, 2026 | $1.59 | $1.68 | $1.53 | $1.57 | $-0.01 | -0.63% | 17,040 | $1.60 | $1.53 $1.68 |
| Sep 21, 2026 | $1.54 | $1.65 | $1.51 | $1.58 | +$0.02 | +1.28% | 31,912 | $1.54 | $1.51 $1.65 |
| Sep 18, 2026 | $1.60 | $1.65 | $1.55 | $1.56 | $-0.05 | -3.11% | 15,313 | $1.59 | $1.55 $1.65 |
| Sep 17, 2026 | $1.56 | $1.64 | $1.48 | $1.61 | +$0.08 | +4.89% | 20,426 | $1.62 | $1.48 $1.64 |
| Sep 16, 2026 | $1.56 | $1.61 | $1.50 | $1.54 | $-0.07 | -4.06% | 21,486 | $1.54 | $1.50 $1.61 |
| Sep 15, 2026 | $1.59 | $1.66 | $1.56 | $1.60 | $-0.03 | -1.84% | 8,159 | $1.60 | $1.56 $1.66 |
| Sep 14, 2026 | $1.63 | $1.66 | $1.55 | $1.63 | +$0.01 | +0.62% | 15,802 | $1.61 | $1.55 $1.66 |
| Sep 11, 2026 | $1.70 | $1.76 | $1.62 | $1.62 | $-0.05 | -2.99% | 22,797 | $1.66 | $1.62 $1.76 |
| Sep 10, 2026 | $1.77 | $1.78 | $1.64 | $1.67 | $-0.09 | -5.11% | 19,372 | $1.72 | $1.64 $1.78 |
| Sep 9, 2026 | $1.80 | $1.82 | $1.74 | $1.76 | $-0.02 | -1.12% | 18,673 | $1.79 | $1.74 $1.82 |
| Sep 8, 2026 | $1.76 | $1.81 | $1.74 | $1.78 | +$0.00 | +0.00% | 4,198 | $1.77 | $1.74 $1.81 |
| Sep 4, 2026 | $1.78 | $1.84 | $1.72 | $1.78 | $-0.04 | -2.20% | 33,813 | $1.77 | $1.72 $1.84 |
| Sep 3, 2026 | $1.78 | $1.86 | $1.77 | $1.82 | +$0.05 | +2.82% | 54,928 | $1.80 | $1.77 $1.86 |
| Sep 2, 2026 | $1.83 | $1.83 | $1.75 | $1.77 | +$0.00 | +0.00% | 4,375 | $1.77 | $1.75 $1.83 |
| Sep 1, 2026 | $1.75 | $1.79 | $1.69 | $1.77 | +$0.02 | +1.14% | 27,562 | $1.74 | $1.69 $1.79 |
| Aug 31, 2026 | $1.76 | $1.80 | $1.75 | $1.75 | $-0.05 | -2.78% | 14,990 | $1.78 | $1.75 $1.80 |
| Aug 28, 2026 | $1.79 | $1.84 | $1.77 | $1.80 | $-0.02 | -1.10% | 47,591 | $1.79 | $1.77 $1.84 |
| Aug 27, 2026 | $1.78 | $1.87 | $1.78 | $1.82 | +$0.01 | +0.55% | 19,592 | $1.81 | $1.78 $1.87 |
| Aug 26, 2026 | $1.89 | $1.89 | $1.78 | $1.81 | $-0.02 | -1.09% | 51,034 | $1.81 | $1.78 $1.89 |
| Aug 25, 2026 | $1.87 | $1.93 | $1.80 | $1.83 | $-0.05 | -2.66% | 26,194 | $1.86 | $1.80 $1.93 |
| Aug 24, 2026 | $1.90 | $1.98 | $1.86 | $1.88 | $-0.05 | -2.59% | 41,538 | $1.91 | $1.86 $1.98 |
| Aug 21, 2026 | $1.87 | $2.05 | $1.86 | $1.93 | +$0.10 | +5.46% | 96,202 | $1.97 | $1.86 $2.05 |