Cheer Holding, Inc.
CHRNASDAQCommunication Services● Active
$2.26
$-0.21(-8.50%)
Market Cap$67276159
P/E Ratio—
52W High$313.5
52W Low$1.25
Cheer Holding, Inc.（CHR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$4,830.00
Jun 9, 2021
-100.0% from here
5-Year Low5Y
$1.25
Apr 9, 2026
+80.8% from low
IPO Priceadj.
$4,590.00
May 26, 2020
-100.0% since IPO
1 Year Ago
$217.50
Jun 9, 2025
-99.0% in 1Y
5 Years Ago
$4,455.00
Jun 8, 2021
-99.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CHR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $2.41 | $2.57 | $2.17 | $2.26 | $2.26 | 66K | -6.22% |
| Jun 4, 2026 | $2.80 | $2.92 | $2.42 | $2.47 | $2.47 | 200K | -11.79% |
| Jun 3, 2026 | $2.78 | $2.83 | $2.59 | $2.83 | $2.83 | 94K | +1.80% |
| Jun 2, 2026 | $2.62 | $2.95 | $2.60 | $2.76 | $2.76 | 251K | +5.34% |
| Jun 1, 2026 | $2.07 | $2.68 | $1.95 | $2.59 | $2.59 | 447K | +25.12% |
| May 29, 2026 | $2.06 | $2.15 | $1.99 | $2.07 | $2.07 | 73K | +0.49% |
| May 28, 2026 | $2.16 | $2.24 | $2.00 | $2.10 | $2.10 | 90K | -2.78% |
| May 27, 2026 | $1.96 | $2.28 | $1.89 | $2.25 | $2.25 | 374K | +14.80% |
| May 26, 2026 | $1.85 | $2.07 | $1.85 | $1.97 | $1.97 | 476K | +6.49% |
| May 22, 2026 | $1.81 | $1.83 | $1.70 | $1.81 | $1.81 | 262K | +0.00% |
| May 21, 2026 | $1.72 | $1.80 | $1.69 | $1.80 | $1.80 | 31K | +4.65% |
| May 20, 2026 | $1.69 | $1.78 | $1.65 | $1.78 | $1.78 | 48K | +5.33% |
| May 19, 2026 | $1.98 | $1.98 | $1.70 | $1.74 | $1.74 | 54K | -12.12% |
| May 18, 2026 | $1.83 | $1.97 | $1.81 | $1.94 | $1.94 | 110K | +6.01% |
| May 15, 2026 | $1.77 | $1.87 | $1.68 | $1.74 | $1.74 | 85K | -1.69% |
| May 14, 2026 | $1.57 | $2.06 | $1.56 | $1.94 | $1.94 | 294K | +23.57% |
| May 13, 2026 | $1.55 | $1.57 | $1.53 | $1.55 | $1.55 | 15K | +0.00% |
| May 12, 2026 | $1.60 | $1.61 | $1.54 | $1.54 | $1.54 | 13K | -3.75% |
| May 11, 2026 | $1.75 | $1.76 | $1.62 | $1.65 | $1.65 | 31K | -5.71% |
| May 8, 2026 | $1.75 | $1.80 | $1.75 | $1.75 | $1.75 | 19K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CHR
Jan 1 → Dec 31 · 6 years2026-42.9%$3.96 → $2.26
-42.9%
2025-99.0%$373.50 → $3.84
-99.0%
2024-21.0%$472.50 → $373.50
-21.0%
2023-78.5%$2190.00 → $471.00
-78.5%
2022+21.7%$1800.00 → $2190.00
+21.7%
2021-60.7%$4500.00 → $1770.00
-60.7%
Best Year2022 · +21.7%
Worst Year2025 · -99.0%
Positive Years1 / 6
Avg Annual Return-46.7%
6Y Total Return-99.9%
6Y CAGR~-71.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in CHR?
If you invested $1,000 in CHR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-71.9% / yr
Profit$-1,000
Based on May 26, 2020 · $4590.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cheer Holding, Inc.（CHR）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHR 历史股价FMP 日线复权 OHLCV