Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
2.550
-0.030 (-1.16%)
At close: Oct 7, 2025, 4:00 PM EDT
2.570
+0.020 (0.78%)
Pre-market: Oct 8, 2025, 8:02 AM EDT

CHSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20252.552.682.552.552.55-1.16%21,018
Oct 6, 20252.612.652.572.582.58-1.15%11,447
Oct 3, 20252.692.712.582.612.61-1.14%56,069
Oct 2, 20252.542.692.502.642.644.35%52,527
Oct 1, 20252.502.572.462.532.53-14,698
Sep 30, 20252.532.532.472.532.53-0.39%34,395
Sep 29, 20252.512.712.442.542.541.20%83,643
Sep 26, 20252.332.782.332.512.517.73%291,945
Sep 25, 20252.522.552.262.332.33-7.91%44,017
Sep 24, 20252.532.652.492.532.530.40%51,863
Sep 23, 20252.512.592.492.522.52-3.45%72,403
Sep 22, 20252.712.852.422.612.61-5.43%54,388
Sep 19, 20252.712.982.702.762.76-4.17%65,516
Sep 18, 20252.712.982.622.882.886.27%70,530
Sep 17, 20253.083.102.522.712.71-10.26%116,398
Sep 16, 20252.853.142.793.023.022.37%79,501
Sep 15, 20253.023.312.602.952.951.03%121,047
Sep 12, 20252.713.312.552.922.927.75%168,004
Sep 11, 20252.452.802.372.712.711.50%240,575
Sep 10, 20252.863.252.392.672.67-17.59%335,330
Sep 9, 20252.163.812.153.243.2447.95%2,301,240
Sep 8, 20252.002.512.002.192.196.31%398,673
Sep 5, 20252.042.161.902.062.060.49%234,609
Sep 4, 20252.172.201.942.052.05-5.53%1,088,222
Sep 3, 20252.002.241.902.172.17-3.77%327,025
Sep 2, 20251.752.581.712.262.2631.87%1,947,606
Aug 29, 20251.591.971.591.711.711.18%199,061
Aug 28, 20251.811.851.501.691.69-11.05%232,005
Aug 27, 20252.022.081.861.901.90-6.40%200,912
Aug 26, 20252.162.161.912.032.03-1.93%221,693
Aug 25, 20252.292.322.032.072.07-8.41%100,877
Aug 22, 20252.082.301.962.262.262.73%156,089
Aug 21, 20252.362.552.162.202.20-6.78%238,848
Aug 20, 20252.542.662.342.362.36-12.59%169,435
Aug 19, 20253.023.202.652.702.70-17.68%298,555
Aug 18, 20252.943.502.693.283.284.06%460,107
Aug 15, 20253.383.512.843.153.15-24.52%545,620
Aug 14, 20254.324.513.784.184.18-31.76%719,698
Aug 13, 20256.306.355.766.126.12-11.87%265,593
Aug 12, 20257.327.366.536.946.94-5.75%1,328,799
Aug 11, 20257.137.686.897.377.376.60%386,462
Aug 8, 20258.008.076.806.916.91-7.99%231,864
Aug 7, 20256.357.606.327.517.5112.46%296,884
Aug 6, 20256.667.426.376.686.681.21%260,665
Aug 5, 20256.016.916.016.606.604.43%163,206
Aug 4, 20255.607.315.606.326.3213.83%333,062
Aug 1, 20255.666.165.305.555.55-7.47%152,334
Jul 31, 20257.578.005.946.006.00-33.10%286,667
Jul 30, 20259.449.808.818.978.97-1.67%194,331
Jul 29, 20259.709.768.979.129.12-9.52%114,142