Free Trial

Cheer (CHR) Stock Chart & Stock Price History

Cheer logo
$0.79 +0.02 (+2.60%)
Closing price 03:58 PM Eastern
Extended Trading
$0.80 +0.01 (+1.27%)
As of 07:44 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Cheer Stock Price Performance

The Cheer (CHR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 72.47%, with a year-to-date return of -68.27%. In the past month, the stock has decreased 31.90%, reflecting recent market activity.

As of the latest close, Cheer traded at $0.77 with a market cap of $8.96 million and volume of 78,405 shares.

Receive CHR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cheer and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-5.39%
1 Month
Performance
-31.90%
3 Month
Performance
-46.44%
Year-To-Date
Performance
-68.27%
1 Year
Performance
-72.47%

CHR Stock Chart for Monday, September, 29, 2025

Cheer Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/29/2025$0.77$0.79
+2.60%
$0.81$0.7520,302 shs$9.20 million
09/26/2025$0.78$0.77
-0.76%
$0.80$0.7478,405 shs$8.96 million
09/25/2025$0.84$0.78
-7.08%
$0.82$0.7774,223 shs$9.03 million
09/24/2025$0.78$0.84
+6.91%
$0.84$0.78108,225 shs$9.72 million
09/23/2025$0.75$0.78
+3.46%
$0.79$0.7498,088 shs$9.09 million
09/22/2025$0.79$0.75
-4.44%
$0.77$0.7548,722 shs$8.79 million
09/19/2025$0.71$0.79
+10.52%
$0.81$0.72343,668 shs$9.20 million
09/18/2025$0.72$0.71
-0.86%
$0.72$0.6945,372 shs$8.32 million
09/17/2025$0.69$0.72
+4.66%
$0.73$0.68122,048 shs$8.39 million
09/16/2025$0.71$0.69
-2.90%
$0.72$0.6891,658 shs$8.02 million
09/15/2025$0.74$0.71
-3.94%
$0.72$0.7087,915 shs$8.26 million
09/12/2025$0.72$0.74
+2.21%
$0.75$0.71195,057 shs$8.59 million
09/11/2025$0.73$0.72
-1.03%
$0.73$0.71101,390 shs$8.41 million
09/10/2025$0.73$0.73
+0.43%
$0.79$0.73550,435 shs$8.50 million
09/09/2025$0.68$0.73
+7.39%
$1.06$0.6812.22 million shs$8.46 million
09/08/2025$0.69$0.68
-2.11%
$0.71$0.67184,018 shs$7.88 million
09/05/2025$0.68$0.69
+1.71%
$0.77$0.65726,642 shs$8.05 million
09/04/2025$1.20$0.68
-43.33%
$1.15$0.68636,900 shs$7.92 million
09/03/2025$1.16$1.20
+3.90%
$1.21$1.1745,922 shs$13.96 million
09/02/2025$1.16$1.16
-0.43%
$1.20$1.169,650 shs$13.44 million
09/01/2025$1.16$1.16$1.22$1.1348,287 shs$13.50 million
08/29/2025$1.14$1.16
+1.75%
$1.22$1.1348,287 shs$13.50 million
08/28/2025$1.15$1.14
-0.87%
$1.16$1.0941,453 shs$13.27 million

This page (NASDAQ:CHR) was last updated on 9/29/2025 by MarketBeat.com Staff
From Our Partners