Stock listing
NASDAQ:CHR Cheer Holding, Inc. Stock
Home listing (NASDAQ) of Cheer Holding, Inc.
Follow Cheer Holding, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:CHR
$1.35 USD 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- $1.34 – $1.44 USDOct 30, 2026
- Volume
- 7,544 sharesOct 30, 2026
- Market cap
- $2.49M USDAt the close on Oct 30, 2026 · price × 1.85M shares outstanding
- 52-week range
- $1.16 – $42.00 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $141,017 USDMedian day 25,500 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:CHR · Home | $1.35 USD | 0.00 (0.0%) | 7,544 | $1.43 | $1.439 | $1.335 | $1.35 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:CHR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.35 | 0.00 | 0.0% | $1.43 | $1.439 | $1.335 | 7,544 | |
| $1.35 | +0.15 | +12.5% | $1.215 | $1.44 | $1.18 | 21,295 | |
| $1.20 | -0.028 | -2.3% | $1.23 | $1.23 | $1.18 | 9,172 | |
| $1.229 | -0.012 | -0.9% | $1.23 | $1.25 | $1.16 | 15,743 | |
| $1.24 | -0.07 | -5.3% | $1.30 | $1.34 | $1.20 | 22,919 | |
| $1.31 | 0.00 | 0.0% | $1.31 | $1.37 | $1.31 | 5,900 | |
| $1.31 | 0.00 | 0.0% | $1.32 | $1.32 | $1.28 | 10,400 | |
| $1.31 | +0.02 | +1.6% | $1.31 | $1.43 | $1.31 | 15,600 | |
| $1.29 | -0.03 | -2.3% | $1.32 | $1.34 | $1.29 | 13,200 | |
| $1.32 | -0.15 | -10.2% | $1.49 | $1.49 | $1.30 | 48,900 | |
| $1.47 | -0.08 | -5.2% | $1.53 | $1.57 | $1.39 | 52,700 | |
| $1.55 | -0.09 | -5.5% | $1.59 | $1.60 | $1.53 | 24,800 | |
| $1.64 | -0.07 | -4.1% | $1.66 | $1.73 | $1.50 | 42,000 | |
| $1.71 | +0.19 | +12.5% | $1.52 | $1.76 | $1.52 | 97,000 | |
| $1.52 | +0.01 | +0.7% | $1.57 | $1.57 | $1.47 | 27,600 | |
| $1.51 | -0.06 | -3.8% | $1.57 | $1.64 | $1.48 | 67,100 | |
| $1.57 | +0.06 | +4.0% | $1.56 | $1.82 | $1.47 | 3,635,400 | |
| $1.51 | +0.04 | +2.7% | $1.52 | $1.56 | $1.48 | 23,700 | |
| $1.47 | -0.08 | -5.2% | $1.52 | $1.58 | $1.47 | 34,200 | |
| $1.55 | -0.10 | -6.1% | $1.61 | $1.62 | $1.50 | 9,000 | |
| $1.65 | +0.09 | +5.8% | $1.61 | $1.65 | $1.56 | 33,700 | |
| $1.56 | -0.07 | -4.3% | $1.58 | $1.64 | $1.47 | 17,900 | |
| $1.63 | -0.04 | -2.4% | $1.57 | $1.65 | $1.55 | 2,500 | |
| $1.67 | +0.03 | +1.8% | $1.74 | $1.74 | $1.60 | 4,700 | |
| $1.64 | -0.02 | -1.2% | $1.66 | $1.66 | $1.60 | 10,200 | |
| $1.66 | +0.06 | +3.7% | $1.64 | $1.75 | $1.61 | 30,800 | |
| $1.60 | +0.03 | +1.9% | $1.50 | $1.63 | $1.50 | 43,900 | |
| $1.57 | 0.00 | 0.0% | $1.53 | $1.58 | $1.53 | 272,600 | |
| $1.57 | -0.01 | -0.6% | $1.59 | $1.68 | $1.53 | 17,000 | |
| $1.58 | +0.02 | +1.3% | $1.54 | $1.65 | $1.51 | 31,900 | |
| $1.56 | -0.05 | -3.1% | $1.60 | $1.65 | $1.55 | 15,300 | |
| $1.61 | +0.07 | +4.5% | $1.56 | $1.64 | $1.48 | 20,300 | |
| $1.54 | -0.06 | -3.8% | $1.56 | $1.61 | $1.50 | 21,200 | |
| $1.60 | -0.03 | -1.8% | $1.59 | $1.66 | $1.56 | 8,200 | |
| $1.63 | +0.01 | +0.6% | $1.63 | $1.66 | $1.55 | 17,000 | |
| $1.62 | -0.05 | -3.0% | $1.70 | $1.76 | $1.62 | 22,800 | |
| $1.67 | -0.09 | -5.1% | $1.77 | $1.78 | $1.64 | 19,400 | |
| $1.76 | -0.02 | -1.1% | $1.80 | $1.82 | $1.74 | 18,500 | |
| $1.78 | 0.00 | 0.0% | $1.76 | $1.81 | $1.74 | 4,100 | |
| $1.78 | -0.04 | -2.2% | $1.78 | $1.84 | $1.72 | 33,800 | |
| $1.82 | +0.05 | +2.8% | $1.78 | $1.86 | $1.77 | 54,900 | |
| $1.77 | 0.00 | 0.0% | $1.83 | $1.83 | $1.75 | 4,700 | |
| $1.77 | +0.02 | +1.1% | $1.75 | $1.79 | $1.69 | 27,400 | |
| $1.75 | -0.05 | -2.8% | $1.76 | $1.80 | $1.75 | 14,400 | |
| $1.80 | -0.02 | -1.1% | $1.79 | $1.84 | $1.77 | 46,200 | |
| $1.82 | +0.01 | +0.6% | $1.78 | $1.87 | $1.78 | 19,500 | |
| $1.81 | -0.02 | -1.1% | $1.89 | $1.89 | $1.78 | 51,000 | |
| $1.83 | -0.05 | -2.7% | $1.87 | $1.93 | $1.80 | 26,200 | |
| $1.88 | -0.05 | -2.6% | $1.90 | $1.98 | $1.86 | 41,500 | |
| $1.93 | +0.10 | +5.5% | $1.87 | $2.05 | $1.86 | 96,000 | |
| $1.83 | +0.04 | +2.2% | $1.81 | $1.85 | $1.75 | 28,500 | |
| $1.79 | -0.08 | -4.3% | $1.84 | $1.85 | $1.74 | 41,600 | |
| $1.87 | +0.02 | +1.1% | $1.85 | $1.88 | $1.83 | 27,700 | |
| $1.85 | -0.01 | -0.5% | $1.94 | $1.94 | $1.82 | 39,600 | |
| $1.86 | -0.03 | -1.6% | $1.90 | $1.93 | $1.86 | 9,800 | |
| $1.89 | +0.03 | +1.6% | $1.87 | $1.93 | $1.82 | 30,700 | |
| $1.86 | -0.08 | -4.1% | $1.88 | $1.95 | $1.86 | 39,700 | |
| $1.94 | -0.02 | -1.0% | $1.92 | $1.95 | $1.84 | 13,300 | |
| $1.96 | +0.12 | +6.5% | $1.84 | $1.99 | $1.81 | 61,900 | |
| $1.84 | -0.02 | -1.1% | $1.87 | $1.97 | $1.83 | 54,400 | |
| $1.86 | +0.06 | +3.3% | $1.81 | $2.02 | $1.81 | 54,000 | |
| $1.80 | -0.17 | -8.6% | $2.01 | $2.01 | $1.80 | 46,300 | |
| $1.97 | +0.11 | +5.9% | $1.92 | $2.04 | $1.90 | 19,800 | |
| $1.86 | -0.02 | -1.1% | $1.88 | $1.94 | $1.86 | 15,600 | |
| $1.88 | -0.06 | -3.1% | $1.95 | $1.95 | $1.86 | 29,200 | |
| $1.94 | +0.01 | +0.5% | $1.94 | $1.99 | $1.88 | 44,700 |
- Ticker
- NASDAQ:CHR
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Jul 28, 2026
Cheer Holding Announces First Half 2026 Financial Results
Latest news
Cheer Holding Announces First Half 2026 Financial Results
Jul 28, 2026
Closed $1.93 (+0.5%) on Jul 28, 2026
Klon AI Global Launch: Cheer Holding Rolls Out Consumer AI Portrait and Digital Identity Platform
Jul 14, 2026
Closed $1.85 (-1.6%) on Jul 14, 2026
Cheer Holding, Inc.
Jul 8, 2026
Closed $1.84 (+2.2%) on Jul 9, 2026
CHEERS Telepathy Introduces New AI Translation Capabilities and Global AI Assistant in Latest Release
Apr 14, 2026
Closed $1.53 (-7.3%) on Apr 14, 2026
Cheer Holding Launches Beta Testing of Klon AI for Overseas Users
Apr 6, 2026
Closed $2.34 (-2.5%) on Apr 6, 2026
Chorus Aviation Completes Acquisition of Kadex Aero Supply
Apr 1, 2026
Closed $2.40 (-7.0%) on Apr 2, 2026
Cheer Holding Announces Fiscal Year 2025 Financial Results
Mar 23, 2026
Closed $2.70 (+2.3%) on Mar 23, 2026
Cheer Holding Announces Results of Extraordinary General Meeting
Mar 16, 2026
Closed $2.97 (+1.0%) on Mar 17, 2026
Cheer Holding Announces Share Consolidation of Class A Ordinary Shares
Dec 19, 2025
Closed $4.50 (-25.0%) on Dec 19, 2025
Cheer Holding Receives Nasdaq Delisting Notice Subject to Hearing Request
Nov 21, 2025
Closed $6.00 (-20.0%) on Nov 24, 2025
Cheer Holding, Inc. on 6ix
- News releases
- 13 in the last 12 months · 24 in all · newest Jul 28, 2026 · oldest 2021
Where Cheer Holding, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:CHR · Home listing · This page | NASDAQ | United States | USD |
| BOATS:CHR | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Cheer Holding, Inc.