Cheer Holding, Inc. (CHR) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
CHR Historical Performance
Short-Term Returns
CHR Stock Price Trajectory (2018–2026)
As of May 8, 2026, Cheer Holding, Inc. (CHR) trades at $1.81, representing a -99.2% return over the past year. The stock has delivered a -100.0% total return over five years (-80.1% 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 96% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers GOTU (-39.4% 1Y), COE (+31.5% 1Y), and FEDU (+38.0% 1Y), CHR has underperformed the peer group average. Compare CHR vs GOTU →
CHR Historical Price Data (2025–2026)
Showing 30 of 1,924 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 1.52 | 1.64 | 1.51 | 1.59 | 39K | +2.58% |
| 2026-04-15 | 1.54 | 1.58 | 1.47 | 1.55 | 40K | +1.31% |
| 2026-04-14 | 1.54 | 1.66 | 1.48 | 1.53 | 161K | -7.27% |
| 2026-04-13 | 1.54 | 1.66 | 1.43 | 1.65 | 54K | +3.77% |
| 2026-04-10 | 1.63 | 1.70 | 1.55 | 1.59 | 56K | -7.56% |
| 2026-04-09 | 2.27 | 2.28 | 1.25 | 1.72 | 320K | -25.54% |
| 2026-04-08 | 2.34 | 2.39 | 2.29 | 2.31 | 40K | -1.28% |
| 2026-04-07 | 2.55 | 2.71 | 2.20 | 2.34 | 62K | 0.00% |
| 2026-04-06 | 2.31 | 2.40 | 2.31 | 2.34 | 30K | -2.09% |
| 2026-04-02 | 2.47 | 2.58 | 2.19 | 2.39 | 42K | -7.36% |
| 2026-04-01 | 2.70 | 2.71 | 2.55 | 2.58 | 10K | -3.01% |
| 2026-03-31 | 2.46 | 2.70 | 2.40 | 2.66 | 37K | +9.47% |
| 2026-03-30 | 2.53 | 2.64 | 2.41 | 2.43 | 8K | -1.62% |
| 2026-03-27 | 2.46 | 2.55 | 2.41 | 2.47 | 9K | -1.59% |
| 2026-03-26 | 2.70 | 2.79 | 2.42 | 2.51 | 27K | -7.04% |
See CHR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CHR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CHR vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonCHR — Frequently Asked Questions
Quick answers to the most common questions about buying CHR stock.
How has CHR stock performed recently?
CHR declined -99.2% over the past year, below its 5-year annualized CAGR of -80.1%. 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 -99.2% 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.