Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
2.450
-0.220 (-8.24%)
Apr 7, 2026, 10:58 AM EDT - Market open
CHSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 2.29 | 2.82 | 2.29 | 2.67 | 2.67 | 14.10% | 19,378 |
| Apr 2, 2026 | 2.40 | 2.78 | 2.34 | 2.34 | 2.34 | -7.87% | 20,095 |
| Apr 1, 2026 | 2.81 | 3.31 | 2.46 | 2.54 | 2.54 | -12.41% | 275,805 |
| Mar 31, 2026 | 2.95 | 2.95 | 2.27 | 2.90 | 2.90 | 11.11% | 39,529 |
| Mar 30, 2026 | 2.58 | 2.61 | 2.44 | 2.61 | 2.61 | -6.12% | 741 |
| Mar 27, 2026 | 2.21 | 2.80 | 2.21 | 2.78 | 2.78 | -2.11% | 6,723 |
| Mar 26, 2026 | 2.88 | 2.94 | 2.79 | 2.84 | 2.84 | 1.43% | 8,459 |
| Mar 25, 2026 | 2.34 | 3.00 | 2.34 | 2.80 | 2.80 | 8.53% | 18,488 |
| Mar 24, 2026 | 2.64 | 2.64 | 2.57 | 2.58 | 2.58 | -3.01% | 1,793 |
| Mar 23, 2026 | 2.62 | 2.80 | 2.53 | 2.66 | 2.66 | 3.10% | 24,575 |
| Mar 20, 2026 | 2.53 | 2.85 | 2.53 | 2.58 | 2.58 | 0.19% | 33,551 |
| Mar 19, 2026 | 2.46 | 2.58 | 2.46 | 2.58 | 2.58 | 0.59% | 1,589 |
| Mar 18, 2026 | 2.68 | 2.68 | 2.44 | 2.56 | 2.56 | -5.88% | 33,143 |
| Mar 17, 2026 | 2.64 | 2.74 | 2.63 | 2.72 | 2.72 | 6.67% | 9,901 |
| Mar 16, 2026 | 2.72 | 2.79 | 2.55 | 2.55 | 2.55 | -9.28% | 23,129 |
| Mar 13, 2026 | 2.43 | 2.98 | 2.40 | 2.81 | 2.81 | 15.20% | 38,334 |
| Mar 12, 2026 | 2.24 | 2.70 | 2.10 | 2.44 | 2.44 | 8.44% | 66,283 |
| Mar 11, 2026 | 2.10 | 2.26 | 2.10 | 2.25 | 2.25 | 7.66% | 8,830 |
| Mar 10, 2026 | 2.06 | 2.26 | 2.02 | 2.09 | 2.09 | -2.34% | 18,860 |
| Mar 9, 2026 | 2.10 | 2.19 | 2.09 | 2.14 | 2.14 | 4.14% | 15,402 |
| Mar 6, 2026 | 1.95 | 2.29 | 1.92 | 2.06 | 2.06 | 2.75% | 16,263 |
| Mar 5, 2026 | 2.15 | 2.30 | 2.00 | 2.00 | 2.00 | - | 19,009 |
| Mar 4, 2026 | 1.84 | 2.01 | 1.77 | 2.00 | 2.00 | 2.04% | 9,217 |
| Mar 3, 2026 | 1.96 | 2.23 | 1.78 | 1.96 | 1.96 | -1.90% | 6,631 |
| Mar 2, 2026 | 1.90 | 2.03 | 1.90 | 2.00 | 2.00 | -5.44% | 5,365 |
| Feb 27, 2026 | 2.14 | 2.14 | 1.92 | 2.11 | 2.11 | 1.98% | 7,143 |
| Feb 26, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -4.52% | 393 |
| Feb 25, 2026 | 2.24 | 2.25 | 2.16 | 2.17 | 2.17 | -2.69% | 4,631 |
| Feb 24, 2026 | 2.25 | 2.25 | 2.16 | 2.23 | 2.23 | - | 974 |
| Feb 23, 2026 | 2.32 | 2.32 | 2.15 | 2.23 | 2.23 | 4.21% | 8,545 |
| Feb 20, 2026 | 2.18 | 2.18 | 2.12 | 2.14 | 2.14 | 4.39% | 2,746 |
| Feb 19, 2026 | 2.03 | 2.09 | 1.96 | 2.05 | 2.05 | 1.49% | 4,116 |
| Feb 18, 2026 | 1.99 | 2.03 | 1.95 | 2.02 | 2.02 | -0.49% | 3,011 |
| Feb 17, 2026 | 1.87 | 2.03 | 1.79 | 2.03 | 2.03 | 7.41% | 11,046 |
| Feb 13, 2026 | 2.02 | 2.02 | 1.89 | 1.89 | 1.89 | -6.44% | 6,329 |
| Feb 12, 2026 | 2.08 | 2.24 | 2.02 | 2.02 | 2.02 | - | 9,193 |
| Feb 11, 2026 | 2.03 | 2.10 | 2.00 | 2.02 | 2.02 | -0.98% | 2,278 |
| Feb 10, 2026 | 2.10 | 2.11 | 2.04 | 2.04 | 2.04 | - | 2,015 |
| Feb 9, 2026 | 2.08 | 2.17 | 2.04 | 2.04 | 2.04 | -1.45% | 1,806 |
| Feb 6, 2026 | 2.10 | 2.23 | 2.05 | 2.07 | 2.07 | -3.72% | 7,509 |
| Feb 5, 2026 | 2.17 | 2.30 | 2.05 | 2.15 | 2.15 | -2.71% | 11,255 |
| Feb 4, 2026 | 2.15 | 2.28 | 2.14 | 2.21 | 2.21 | 5.74% | 7,787 |
| Feb 3, 2026 | 2.08 | 2.12 | 2.00 | 2.09 | 2.09 | - | 7,963 |
| Feb 2, 2026 | 2.03 | 2.13 | 2.03 | 2.09 | 2.09 | -1.88% | 8,756 |
| Jan 30, 2026 | 2.20 | 2.20 | 2.09 | 2.13 | 2.13 | 9.23% | 9,751 |
| Jan 29, 2026 | 2.08 | 2.08 | 1.86 | 1.95 | 1.95 | -5.80% | 5,091 |
| Jan 28, 2026 | 2.16 | 2.23 | 2.06 | 2.07 | 2.07 | - | 19,368 |
| Jan 27, 2026 | 1.99 | 2.11 | 1.99 | 2.07 | 2.07 | -0.24% | 1,946 |
| Jan 26, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | -0.24% | 3,673 |
| Jan 23, 2026 | 2.19 | 2.19 | 2.08 | 2.08 | 2.08 | -2.80% | 3,094 |