Skip to main content
logo
Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
2.720
+0.170 (6.67%)
Mar 17, 2026, 4:00 PM EDT - Market closed

CHSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20262.642.742.632.722.726.67%9,901
Mar 16, 20262.722.792.552.552.55-9.28%21,688
Mar 13, 20262.432.982.402.812.8115.20%38,334
Mar 12, 20262.242.702.102.442.448.44%65,582
Mar 11, 20262.102.262.102.252.257.66%7,830
Mar 10, 20262.062.262.022.092.09-2.34%18,860
Mar 9, 20262.102.192.092.142.144.14%15,402
Mar 6, 20261.952.291.922.062.062.75%16,209
Mar 5, 20262.152.302.002.002.00-18,999
Mar 4, 20261.842.011.772.002.002.04%9,115
Mar 3, 20261.962.231.781.961.96-1.90%5,178
Mar 2, 20261.902.031.902.002.00-5.44%5,342
Feb 27, 20262.142.141.922.112.111.98%7,143
Feb 26, 20262.072.072.072.072.07-4.52%393
Feb 25, 20262.242.252.162.172.17-2.69%4,426
Feb 24, 20262.252.252.162.232.23-973
Feb 23, 20262.322.322.152.232.234.21%8,490
Feb 20, 20262.182.182.122.142.144.39%2,243
Feb 19, 20262.032.091.962.052.051.49%3,514
Feb 18, 20261.992.031.952.022.02-0.49%2,724
Feb 17, 20261.872.031.792.032.037.41%11,042
Feb 13, 20262.022.021.891.891.89-6.44%6,229
Feb 12, 20262.082.242.022.022.02-9,153
Feb 11, 20262.032.102.002.022.02-0.98%2,263
Feb 10, 20262.102.112.042.042.04-2,008
Feb 9, 20262.082.172.042.042.04-1.45%1,795
Feb 6, 20262.102.232.052.072.07-3.72%7,508
Feb 5, 20262.172.302.052.152.15-2.71%11,104
Feb 4, 20262.152.282.142.212.215.74%7,634
Feb 3, 20262.082.122.002.092.09-3,309
Feb 2, 20262.032.132.032.092.09-1.88%8,732
Jan 30, 20262.202.202.092.132.139.23%8,741
Jan 29, 20262.082.081.861.951.95-5.80%5,064
Jan 28, 20262.162.232.062.072.07-19,364
Jan 27, 20261.992.111.992.072.07-0.24%1,945
Jan 26, 20262.002.082.002.082.08-0.24%3,666
Jan 23, 20262.192.192.082.082.08-2.80%2,910
Jan 22, 20262.102.172.092.142.142.64%6,873
Jan 21, 20262.072.102.002.092.09-2.57%7,445
Jan 20, 20262.042.142.042.142.14-4.04%7,837
Jan 16, 20262.232.232.232.232.230.45%737
Jan 15, 20262.212.302.102.222.223.26%3,829
Jan 14, 20262.222.222.112.152.15-3.15%3,630
Jan 13, 20262.212.342.212.222.222.78%7,820
Jan 12, 20262.062.232.062.162.16-2.70%5,658
Jan 9, 20262.262.302.162.222.22-2.20%10,612
Jan 8, 20262.032.332.032.272.2711.82%30,041
Jan 7, 20262.062.122.032.032.03-4.25%8,251
Jan 6, 20262.202.242.062.122.12-2.30%13,696
Jan 5, 20262.302.302.152.172.171.40%3,212