Cheer Holding, Inc. (CHR) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -8.2%
- 3M
- -21.8%
- YTD
- -55.7%
- 1Y
- -99.1%
- 3Y
- -86.4%
- 5Y
- -78.2%
Loading 10-year price history...
CHR Historical Performance
CHR Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- +1.4%
- 2019 annual price return
- +6.2%
- 2020 annual price return
- -73.1%
- 2021 annual price return
- -56.6%
- 2022 annual price return
- +19.7%
- 2023 annual price return
- -78.3%
- 2024 annual price return
- -18.9%
- 2025 annual price return
- -49.2%
- 2026 annual price return
- -11.2%
CHR Stock Price Trajectory (2018–2026)
As of June 30, 2026, Cheer Holding, Inc. (CHR) trades at $1.90, representing a -99.1% return over the past year. The stock has delivered a -100.0% total return over five years (-78.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $17,295.00 on February 13, 2020. From this peak, CHR has corrected -100.0%, currently trading 86% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers GOTU (-52.1% 1Y), COE (-54.4% 1Y), and FEDU (-4.4% 1Y), CHR has underperformed the peer group average. Compare CHR vs GOTU →
CHR Historical Price Data · from 2018
Rows 1–50 of 1,959| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 1.88 | 2.06 | 1.86 | 1.90 | 10K | -2.06% |
| 2026-06-26 | 1.72 | 1.94 | 1.69 | 1.94 | 0 | +10.86% |
| 2026-06-25 | 1.85 | 2.04 | 1.75 | 1.75 | 29K | -10.71% |
| 2026-06-24 | 1.95 | 2.01 | 1.88 | 1.96 | 52K | -2.97% |
| 2026-06-23 | 1.93 | 2.10 | 1.93 | 2.02 | 28K | +2.54% |
| 2026-06-22 | 1.90 | 2.02 | 1.85 | 1.97 | 95K | -4.37% |
| 2026-06-18 | 2.00 | 2.13 | 1.98 | 2.06 | 139K | -0.48% |
| 2026-06-17 | 1.97 | 2.31 | 1.90 | 2.07 | 2.93M | +5.88% |
| 2026-06-16 | 2.01 | 2.01 | 1.87 | 1.96 | 68K | -2.25% |
| 2026-06-15 | 2.06 | 2.18 | 1.93 | 2.00 | 6K | +5.82% |
| 2026-06-12 | 2.10 | 2.10 | 1.87 | 1.89 | 71K | -11.68% |
| 2026-06-11 | 2.00 | 2.29 | 1.95 | 2.14 | 200K | +7.54% |
| 2026-06-10 | 1.92 | 2.15 | 1.80 | 1.99 | 1.81M | +2.58% |
| 2026-06-09 | 2.01 | 2.09 | 1.84 | 1.94 | 157K | -5.83% |
| 2026-06-08 | 2.17 | 2.40 | 1.95 | 2.06 | 211K | -8.85% |
| 2026-06-05 | 2.41 | 2.57 | 2.17 | 2.26 | 5K | -8.50% |
| 2026-06-04 | 2.80 | 2.92 | 2.42 | 2.47 | 193K | -12.72% |
| 2026-06-03 | 2.78 | 2.83 | 2.60 | 2.83 | 88K | +2.54% |
| 2026-06-02 | 2.60 | 2.95 | 2.60 | 2.76 | 248K | +6.56% |
| 2026-06-01 | 2.04 | 2.68 | 1.95 | 2.59 | 435K | +25.12% |
| 2026-05-29 | 2.06 | 2.15 | 1.99 | 2.07 | 67K | -1.43% |
| 2026-05-28 | 2.24 | 2.24 | 2.06 | 2.10 | 89K | -6.67% |
| 2026-05-27 | 1.96 | 2.27 | 1.89 | 2.25 | 345K | +14.21% |
| 2026-05-26 | 1.85 | 2.06 | 1.85 | 1.97 | 92K | +8.84% |
| 2026-05-22 | 1.81 | 1.83 | 1.70 | 1.81 | 32K | +0.56% |
| 2026-05-21 | 1.75 | 1.80 | 1.69 | 1.80 | 26K | +1.12% |
| 2026-05-20 | 1.69 | 1.78 | 1.65 | 1.78 | 43K | +2.30% |
| 2026-05-19 | 1.98 | 1.98 | 1.70 | 1.74 | 49K | -10.31% |
| 2026-05-18 | 1.83 | 1.97 | 1.81 | 1.94 | 108K | +11.49% |
| 2026-05-15 | 1.77 | 1.87 | 1.68 | 1.74 | 73K | -10.31% |
| 2026-05-14 | 1.69 | 2.06 | 1.56 | 1.94 | 278K | +25.57% |
| 2026-05-13 | 1.55 | 1.57 | 1.53 | 1.54 | 14K | +0.32% |
| 2026-05-12 | 1.60 | 1.61 | 1.54 | 1.54 | 12K | -6.67% |
| 2026-05-11 | 1.76 | 1.76 | 1.62 | 1.65 | 31K | -5.71% |
| 2026-05-08 | 1.75 | 1.80 | 1.75 | 1.75 | 18K | -3.31% |
| 2026-05-07 | 1.90 | 1.95 | 1.79 | 1.81 | 49K | +0.56% |
| 2026-05-06 | 1.67 | 1.87 | 1.65 | 1.80 | 37K | +4.65% |
| 2026-05-05 | 1.76 | 1.78 | 1.67 | 1.72 | 30K | -4.44% |
| 2026-05-04 | 1.88 | 1.90 | 1.80 | 1.80 | 39K | -2.17% |
| 2026-05-01 | 1.92 | 1.92 | 1.75 | 1.84 | 20K | -2.13% |
| 2026-04-30 | 1.71 | 1.96 | 1.70 | 1.88 | 81K | +12.57% |
| 2026-04-29 | 1.61 | 1.70 | 1.60 | 1.67 | 27K | 0.00% |
| 2026-04-28 | 1.65 | 1.69 | 1.62 | 1.67 | 11K | 0.00% |
| 2026-04-27 | 1.73 | 1.73 | 1.60 | 1.67 | 19K | 0.00% |
| 2026-04-24 | 1.74 | 1.74 | 1.65 | 1.67 | 34K | -3.47% |
| 2026-04-23 | 1.91 | 1.94 | 1.69 | 1.73 | 47K | -9.42% |
| 2026-04-22 | 1.70 | 1.92 | 1.68 | 1.91 | 83K | +15.76% |
| 2026-04-21 | 1.70 | 1.70 | 1.61 | 1.65 | 26K | -2.37% |
| 2026-04-20 | 1.71 | 1.75 | 1.68 | 1.69 | 25K | -1.17% |
| 2026-04-17 | 1.64 | 1.74 | 1.59 | 1.71 | 60K | +7.55% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CHR — Frequently Asked Questions
Quick answers to the most common questions about buying CHR stock.
How has CHR stock performed recently?
CHR declined -99.1% over the past year, below its 5-year annualized CAGR of -78.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CHR's all-time high price?
Cheer Holding, Inc. reached $17295.00 on 2020-02-13. The 52-week high is $313.50. Current 1-year return of -99.1% places the stock further from historical peaks.
Where can I download CHR historical price data?
This page provides CHR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.