Cheer Holding Stock Price History
| CHR Stock | 0.13 0.07 35.00% |
Below is the normalized historical share price chart for Cheer Holding extending back to September 12, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Cheer Holding stands at 0.13, as last reported on the 2nd of October, with the highest price reaching 0.19 and the lowest price hitting 0.12 during the day.
If you're considering investing in Cheer Stock, it is important to understand the factors that can impact its price. Cheer Holding secures Sharpe Ratio (or Efficiency) of -0.2, which signifies that the company had a -0.2 % return per unit of standard deviation over the last 3 months. Cheer Holding exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Cheer Holding's risk adjusted performance of (0.10), and Mean Deviation of 6.78 to double-check the risk estimate we provide. At this time, Cheer Holding's Other Stockholder Equity is relatively stable compared to the past year. As of 10/02/2025, Stock Based Compensation is likely to grow to about 1.8 M, while Common Stock Shares Outstanding is likely to drop slightly above 7.2 M. . At this time, Cheer Holding's Price To Operating Cash Flows Ratio is relatively stable compared to the past year. As of 10/02/2025, Price Cash Flow Ratio is likely to grow to 1.18, while Price To Sales Ratio is likely to drop 0.17. Cheer Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 12th of September 2018 | 200 Day MA 1.6613 | 50 Day MA 1.174 | Beta 0.946 |
Sharpe Ratio = -0.1953
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CHR |
Estimated Market Risk
| 12.75 actual daily | 96 96% of assets are less volatile |
Expected Return
| -2.49 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.2 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Cheer Holding is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cheer Holding by adding Cheer Holding to a well-diversified portfolio.
Price Book 0.0245 | Enterprise Value Ebitda (4.96) | Price Sales 0.0609 | Shares Float 3.8 M | Earnings Share 0.69 |
Cheer Holding Stock Price History Chart
There are several ways to analyze Cheer Stock price data. The simplest method is using a basic Cheer candlestick price chart, which shows Cheer Holding price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 23, 2025 | 1.99 |
| Lowest Price | October 2, 2025 | 0.13 |
Cheer Holding October 2, 2025 Stock Price Synopsis
Various analyses of Cheer Holding's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Cheer Stock. It can be used to describe the percentage change in the price of Cheer Holding from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Cheer Stock.| Cheer Holding Price Action Indicator | (0.06) | |
| Cheer Holding Accumulation Distribution | 24,376,267 | |
| Cheer Holding Price Daily Balance Of Power | (1.00) | |
| Cheer Holding Price Rate Of Daily Change | 0.65 |
Cheer Holding October 2, 2025 Stock Price Analysis
Cheer Stock Price History Data
The price series of Cheer Holding for the period between Fri, Jul 4, 2025 and Thu, Oct 2, 2025 has a statistical range of 1.86 with a coefficient of variation of 37.11. The prices are distributed with arithmetic mean of 1.22. The median price for the last 90 days is 1.18. The company had 1:10 stock split on 27th of November 2023.| Open | High | Low | Close | Volume | ||
10/02/2025 | 0.18 | 0.19 | 0.12 | 0.13 | 66,164,152 | |
| 10/01/2025 | 0.18 | 0.25 | 0.18 | 0.20 | 60,281,376 | |
09/30/2025 | 0.80 | 0.82 | 0.68 | 0.68 | 951,352 | |
09/29/2025 | 0.75 | 0.81 | 0.75 | 0.79 | 20,302 | |
09/26/2025 | 0.77 | 0.80 | 0.74 | 0.77 | 78,405 | |
09/25/2025 | 0.77 | 0.82 | 0.77 | 0.78 | 75,224 | |
09/24/2025 | 0.78 | 0.84 | 0.78 | 0.84 | 108,276 | |
09/23/2025 | 0.75 | 0.79 | 0.74 | 0.78 | 98,101 | |
09/22/2025 | 0.77 | 0.77 | 0.75 | 0.75 | 48,722 | |
09/19/2025 | 0.72 | 0.81 | 0.72 | 0.79 | 343,668 | |
09/18/2025 | 0.72 | 0.72 | 0.69 | 0.71 | 55,932 | |
09/17/2025 | 0.68 | 0.73 | 0.68 | 0.72 | 122,048 | |
| 09/16/2025 | 0.72 | 0.72 | 0.68 | 0.69 | 95,123 | |
09/15/2025 | 0.71 | 0.72 | 0.70 | 0.71 | 87,915 | |
09/12/2025 | 0.71 | 0.75 | 0.71 | 0.74 | 195,067 | |
09/11/2025 | 0.72 | 0.73 | 0.71 | 0.72 | 101,490 | |
09/10/2025 | 0.73 | 0.79 | 0.73 | 0.73 | 550,919 | |
09/09/2025 | 0.69 | 1.06 | 0.68 | 0.73 | 12,233,932 | |
09/08/2025 | 0.69 | 0.71 | 0.67 | 0.68 | 212,841 | |
09/05/2025 | 0.65 | 0.77 | 0.65 | 0.69 | 726,755 | |
| 09/04/2025 | 1.15 | 1.15 | 0.68 | 0.68 | 638,153 | |
09/03/2025 | 1.20 | 1.21 | 1.17 | 1.20 | 45,922 | |
09/02/2025 | 1.20 | 1.20 | 1.16 | 1.16 | 9,750 | |
| 08/29/2025 | 1.13 | 1.22 | 1.13 | 1.19 | 48,287 | |
08/28/2025 | 1.15 | 1.16 | 1.09 | 1.14 | 41,453 | |
08/27/2025 | 1.20 | 1.20 | 1.14 | 1.15 | 21,603 | |
| 08/26/2025 | 1.18 | 1.20 | 1.18 | 1.20 | 4,692 | |
08/25/2025 | 1.19 | 1.21 | 1.16 | 1.20 | 59,541 | |
08/22/2025 | 1.12 | 1.25 | 1.12 | 1.18 | 157,658 | |
08/21/2025 | 1.13 | 1.13 | 1.11 | 1.12 | 32,287 | |
08/20/2025 | 1.10 | 1.13 | 1.08 | 1.13 | 42,276 | |
08/19/2025 | 1.12 | 1.13 | 1.10 | 1.12 | 39,475 | |
08/18/2025 | 1.13 | 1.16 | 1.10 | 1.12 | 75,569 | |
08/15/2025 | 1.16 | 1.16 | 1.10 | 1.11 | 56,581 | |
| 08/14/2025 | 1.22 | 1.22 | 1.13 | 1.14 | 24,058 | |
08/13/2025 | 1.15 | 1.22 | 1.15 | 1.22 | 51,226 | |
08/12/2025 | 1.12 | 1.17 | 1.11 | 1.17 | 29,160 | |
08/11/2025 | 1.08 | 1.24 | 1.08 | 1.12 | 176,879 | |
08/08/2025 | 1.40 | 1.40 | 1.15 | 1.17 | 600,356 | |
08/07/2025 | 1.80 | 1.80 | 1.68 | 1.70 | 68,602 | |
08/06/2025 | 1.84 | 1.84 | 1.74 | 1.76 | 23,268 | |
08/05/2025 | 1.83 | 1.84 | 1.81 | 1.83 | 9,754 | |
08/04/2025 | 1.85 | 1.88 | 1.80 | 1.84 | 12,181 | |
08/01/2025 | 1.88 | 1.90 | 1.83 | 1.84 | 16,602 | |
07/31/2025 | 1.81 | 2.03 | 1.81 | 1.94 | 77,804 | |
07/30/2025 | 1.72 | 1.91 | 1.66 | 1.90 | 99,188 | |
07/29/2025 | 1.76 | 1.81 | 1.66 | 1.74 | 41,861 | |
07/28/2025 | 1.90 | 1.90 | 1.69 | 1.78 | 108,255 | |
07/25/2025 | 1.93 | 2.09 | 1.89 | 1.89 | 76,684 | |
07/24/2025 | 1.95 | 2.02 | 1.81 | 1.99 | 171,844 | |
07/23/2025 | 1.68 | 1.99 | 1.64 | 1.99 | 231,887 | |
07/22/2025 | 1.55 | 1.68 | 1.54 | 1.68 | 82,044 | |
07/21/2025 | 1.54 | 1.54 | 1.44 | 1.54 | 72,990 | |
07/18/2025 | 1.53 | 1.55 | 1.48 | 1.52 | 40,852 | |
07/17/2025 | 1.45 | 1.52 | 1.43 | 1.51 | 164,234 | |
07/16/2025 | 1.45 | 1.46 | 1.43 | 1.45 | 18,504 | |
07/15/2025 | 1.51 | 1.53 | 1.48 | 1.48 | 45,259 | |
07/14/2025 | 1.49 | 1.50 | 1.46 | 1.48 | 35,249 | |
07/11/2025 | 1.44 | 1.48 | 1.44 | 1.47 | 19,959 | |
07/10/2025 | 1.61 | 1.62 | 1.46 | 1.48 | 147,243 | |
07/09/2025 | 1.57 | 1.62 | 1.57 | 1.59 | 9,418 |
About Cheer Holding Stock history
Cheer Holding investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cheer is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cheer Holding will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cheer Holding stock prices may prove useful in developing a viable investing in Cheer Holding
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 10.3 M | 7.2 M |
Cheer Holding Quarterly Net Working Capital |
|
Cheer Holding Stock Technical Analysis
Cheer Holding technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Equity Analysis Now
Equity AnalysisResearch over 250,000 global equities including funds, stocks and ETFs to find investment opportunities |
| All Next | Launch Module |
Cheer Holding Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Cheer Holding's price direction in advance. Along with the technical and fundamental analysis of Cheer Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cheer to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.10) | |||
| Jensen Alpha | (2.35) | |||
| Total Risk Alpha | (3.62) | |||
| Treynor Ratio | 17.85 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Cheer Stock Analysis
When running Cheer Holding's price analysis, check to measure Cheer Holding's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Cheer Holding is operating at the current time. Most of Cheer Holding's value examination focuses on studying past and present price action to predict the probability of Cheer Holding's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Cheer Holding's price. Additionally, you may evaluate how the addition of Cheer Holding to your portfolios can decrease your overall portfolio volatility.