Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
7.97
-0.13 (-1.60%)
At close: Nov 20, 2024, 4:00 PM
7.98
+0.01 (0.13%)
After-hours: Nov 20, 2024, 7:42 PM EST

CHSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.388.507.657.977.97-1.60%72,607
Nov 19, 20246.328.525.708.108.1025.78%219,474
Nov 18, 20246.146.685.666.446.4410.09%145,385
Nov 15, 20246.336.495.815.855.85-3.78%255,245
Nov 14, 20246.076.695.606.086.08-1.78%101,445
Nov 13, 20246.176.665.976.196.193.95%86,319
Nov 12, 20245.546.665.075.965.966.72%278,395
Nov 11, 20245.706.485.585.585.58-3.63%92,541
Nov 8, 20248.228.535.235.795.79-36.16%530,528
Nov 7, 20249.3010.938.739.079.07-9.30%1,049,487
Nov 6, 20249.4310.199.0010.0010.003.41%371,021
Nov 5, 202410.8011.019.109.679.67-10.46%299,124
Nov 4, 202410.6911.6510.5610.8010.80-0.83%255,688
Nov 1, 202410.3712.2410.3710.8910.892.06%322,449
Oct 31, 202412.2112.9410.3210.6710.67-18.11%200,393
Oct 30, 202411.6913.3811.4613.0313.039.36%402,041
Oct 29, 202412.7113.8511.4511.9211.92-7.06%83,716
Oct 28, 202410.3813.3710.0012.8212.8221.40%274,610
Oct 25, 20248.2110.948.2110.5610.5616.17%405,684
Oct 24, 202410.2010.278.019.099.09-11.75%330,877
Oct 23, 202410.2211.7610.2010.3010.30-14.02%438,097
Oct 22, 202410.0013.659.7611.9811.98-2.12%982,445
Oct 21, 202412.2412.2412.2412.2412.24--
Oct 18, 202412.2412.2412.2412.2412.24--
Oct 17, 202412.2412.2412.2412.2412.24--
Oct 16, 202412.2412.2412.2412.2412.24--
Oct 15, 202412.2412.2412.2412.2412.24--
Oct 14, 202412.2412.2412.2412.2412.24--
Oct 11, 202412.2412.2412.2412.2412.24--
Oct 10, 202412.2412.2412.2412.2412.24--
Oct 9, 202412.2412.2412.2412.2412.24--
Oct 8, 202412.2412.2412.2412.2412.24-384
Oct 7, 202414.7715.4710.4012.2412.24-17.35%6,929,305
Oct 4, 20242.8015.552.3414.8114.81387.17%11,799,875
Oct 3, 20242.713.332.623.043.0415.15%407,248
Oct 2, 20242.752.822.642.642.64-5.71%702,774
Oct 1, 20242.742.972.572.802.801.08%289,580
Sep 30, 20242.832.932.512.772.77-2.81%496,519
Sep 27, 20242.913.032.792.852.85-1.72%397,490
Sep 26, 20243.023.092.852.902.90-3.33%415,010
Sep 25, 20242.883.052.513.003.004.90%426,273
Sep 24, 20242.593.242.502.862.8613.94%452,433
Sep 23, 20242.482.752.472.512.51-4.56%249,245
Sep 20, 20242.742.922.202.632.63-5.05%211,938
Sep 19, 20242.602.952.522.772.776.54%305,148
Sep 18, 20242.502.722.302.602.604.84%309,951
Sep 17, 20241.882.481.822.482.4827.18%318,149
Sep 16, 20241.902.221.721.951.9521.12%336,517
Sep 13, 20241.781.851.601.611.61-10.56%111,784
Sep 12, 20241.671.911.671.801.807.14%78,192
Sep 11, 20241.631.731.571.681.688.39%55,909
Sep 10, 20241.691.691.521.551.55-8.82%60,460
Sep 9, 20241.701.701.651.701.70-1.16%6,514
Sep 6, 20241.651.761.651.721.723.61%23,085
Sep 5, 20241.741.741.631.661.66-2.92%5,896
Sep 4, 20241.651.771.621.711.713.64%3,092
Sep 3, 20241.601.751.601.651.651.23%20,610
Aug 30, 20241.621.681.621.631.630.93%37,423
Aug 29, 20241.671.841.611.621.62-5.28%58,739
Aug 28, 20241.841.841.691.711.71-5.80%33,444
Aug 27, 20241.881.951.801.811.81-1.09%537,477
Aug 26, 20241.811.851.711.831.832.23%27,458
Aug 23, 20241.721.931.701.791.791.13%50,919
Aug 22, 20241.711.861.681.771.775.36%33,540
Aug 21, 20241.701.711.671.681.68-1.18%16,506
Aug 20, 20241.771.771.701.701.70-0.87%5,069
Aug 19, 20241.711.721.681.721.72-0.29%15,231
Aug 16, 20241.681.761.681.721.721.18%4,341
Aug 15, 20241.741.821.691.701.70-7,949
Aug 14, 20241.701.801.681.701.70-1.51%17,686
Aug 13, 20241.651.761.651.731.736.87%8,173
Aug 12, 20241.661.661.561.621.62-2.71%3,226
Aug 9, 20241.741.741.601.661.66-1.78%10,577
Aug 8, 20241.621.741.621.691.694.32%13,036
Aug 7, 20241.681.681.621.621.62-1.22%7,886
Aug 6, 20241.611.751.601.641.643.80%20,186
Aug 5, 20241.551.651.551.581.58-4.24%10,810
Aug 2, 20241.701.771.611.651.65-4.07%20,087
Aug 1, 20241.851.951.721.721.72-7.03%35,098
Jul 31, 20241.701.901.681.851.8512.80%216,551
Jul 30, 20241.821.861.621.641.64-10.38%54,994
Jul 29, 20241.921.991.811.831.83-1.08%27,899
Jul 26, 20241.951.971.851.851.85-5.61%47,413
Jul 25, 20241.952.001.851.961.961.77%43,156
Jul 24, 20241.871.931.861.931.93-2.23%1,889
Jul 23, 20241.821.971.821.971.97-22,355
Jul 22, 20241.882.061.881.971.973.14%14,986
Jul 19, 20241.881.911.561.911.91-16,777
Jul 18, 20241.901.961.851.911.910.53%28,612
Jul 17, 20242.022.021.861.901.90-2.56%23,750
Jul 16, 20241.932.061.881.951.95-0.51%43,753
Jul 15, 20241.922.021.911.961.960.51%38,918
Jul 12, 20242.032.031.921.951.95-3.94%60,809
Jul 11, 20242.112.151.882.032.03-1.93%145,095
Jul 10, 20242.252.312.032.072.07-8.41%38,927
Jul 9, 20242.212.332.212.262.261.35%71,805
Jul 8, 20242.602.602.202.232.23-12.89%132,470
Jul 5, 20242.642.712.472.562.560.39%75,649
Jul 3, 20242.852.892.412.552.55-9.57%56,334
Jul 2, 20242.892.932.792.822.82-4.08%42,934