Cheer Stock Price History
NASDAQ: CHRTechnologyEDP ServicesUSD
1.51-0.06 (-3.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CHR price history at a glance
The price history for Cheer (CHR) on this page begins on October 7, 2026, when the stock closed at $1.51; it most recently closed at $1.51 on October 9, 2026. The highest price in this record is $1.82, reached on October 8, 2026; the latest close is 17.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $1.82
- Date of high
- Oct 8, 2026
- Low since 2026
- $1.47
- Date of low
- Oct 8, 2026
- 52-week high
- $42.00
- 52-week low
- $1.25
- IPO year
- 2018
- Last close
- $1.51
CHR returns
1 week
0.00%
CHR price return, excluding dividends.
CHR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.57 | 1.64 | 1.49 | 1.51 | -3.82% | |
| 1.56 | 1.82 | 1.47 | 1.57 | +3.97% | |
| 1.52 | 1.56 | 1.48 | 1.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHR chart for longer ranges.