Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
0.2380
-0.0250 (-9.51%)
At close: Mar 28, 2025, 4:00 PM
0.2219
-0.0161 (-6.76%)
After-hours: Mar 28, 2025, 6:01 PM EDT
CHSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | -9.51% | 393,070 |
| Mar 27, 2025 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 15.45% | 442,678 |
| Mar 26, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.26% | 326,339 |
| Mar 25, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.03% | 345,549 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.52% | 249,147 |
| Mar 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.12% | 208,454 |
| Mar 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.21% | 340,423 |
| Mar 19, 2025 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 0.04% | 464,976 |
| Mar 18, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.13% | 373,808 |
| Mar 17, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.90% | 334,158 |
| Mar 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.94% | 242,796 |
| Mar 13, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -0.13% | 251,695 |
| Mar 12, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.00% | 365,262 |
| Mar 11, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 7.10% | 548,176 |
| Mar 10, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -8.35% | 1,118,061 |
| Mar 7, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 13.15% | 1,312,289 |
| Mar 6, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.65% | 911,743 |
| Mar 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 8.49% | 467,100 |
| Mar 4, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -12.64% | 1,392,827 |
| Mar 3, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.61% | 789,580 |
| Feb 28, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -5.38% | 986,437 |
| Feb 27, 2025 | 0.22 | 0.28 | 0.22 | 0.26 | 0.26 | 7.71% | 3,697,842 |
| Feb 26, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 2.29% | 1,391,826 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | -9.44% | 2,391,490 |
| Feb 24, 2025 | 0.35 | 0.35 | 0.23 | 0.26 | 0.26 | -28.88% | 6,135,910 |
| Feb 21, 2025 | 0.39 | 0.40 | 0.36 | 0.37 | 0.37 | 0.38% | 9,918,832 |
| Feb 20, 2025 | 0.41 | 0.42 | 0.36 | 0.37 | 0.37 | -14.30% | 2,296,025 |
| Feb 19, 2025 | 0.46 | 0.47 | 0.42 | 0.43 | 0.43 | -10.15% | 1,413,392 |
| Feb 18, 2025 | 0.52 | 0.52 | 0.45 | 0.47 | 0.47 | -2.85% | 752,064 |
| Feb 14, 2025 | 0.45 | 0.49 | 0.43 | 0.49 | 0.49 | 4.90% | 1,515,737 |
| Feb 13, 2025 | 0.46 | 0.52 | 0.45 | 0.47 | 0.47 | -2.56% | 3,704,917 |
| Feb 12, 2025 | 0.50 | 0.51 | 0.46 | 0.48 | 0.48 | -3.77% | 748,954 |
| Feb 11, 2025 | 0.49 | 0.50 | 0.46 | 0.50 | 0.50 | 1.22% | 542,089 |
| Feb 10, 2025 | 0.46 | 0.52 | 0.46 | 0.49 | 0.49 | 0.08% | 1,012,293 |
| Feb 7, 2025 | 0.46 | 0.54 | 0.45 | 0.49 | 0.49 | 6.07% | 3,056,202 |
| Feb 6, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -3.59% | 824,064 |
| Feb 5, 2025 | 0.49 | 0.49 | 0.44 | 0.48 | 0.48 | -0.48% | 876,068 |
| Feb 4, 2025 | 0.47 | 0.50 | 0.45 | 0.48 | 0.48 | 3.93% | 1,240,317 |
| Feb 3, 2025 | 0.46 | 0.49 | 0.43 | 0.46 | 0.46 | -13.85% | 1,821,922 |
| Jan 31, 2025 | 0.53 | 0.55 | 0.50 | 0.54 | 0.54 | -2.66% | 2,798,747 |
| Jan 30, 2025 | 0.56 | 0.63 | 0.55 | 0.55 | 0.55 | -0.76% | 2,844,680 |
| Jan 29, 2025 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | -11.76% | 1,665,876 |
| Jan 28, 2025 | 0.63 | 0.64 | 0.56 | 0.63 | 0.63 | -3.77% | 3,297,278 |
| Jan 27, 2025 | 0.67 | 0.78 | 0.65 | 0.66 | 0.66 | 0.38% | 9,103,750 |
| Jan 24, 2025 | 0.81 | 0.82 | 0.60 | 0.65 | 0.65 | -20.50% | 12,176,124 |
| Jan 23, 2025 | 6.33 | 6.42 | 0.82 | 0.82 | 0.82 | -86.97% | 21,191,084 |
| Jan 22, 2025 | 6.10 | 6.48 | 6.01 | 6.30 | 6.30 | 2.27% | 3,984,733 |
| Jan 21, 2025 | 5.75 | 6.26 | 5.60 | 6.16 | 6.16 | 5.30% | 4,147,729 |
| Jan 17, 2025 | 5.72 | 5.90 | 5.60 | 5.85 | 5.85 | 2.27% | 1,078,308 |
| Jan 16, 2025 | 5.58 | 6.00 | 5.45 | 5.72 | 5.72 | 0.88% | 3,603,613 |