Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
0.4715
-0.0037 (-0.78%)
Jun 2, 2025, 10:40 AM - Market open

CHSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20250.440.500.440.480.48-5.71%329,886
May 29, 20250.490.520.490.500.501.88%386,091
May 28, 20250.510.520.480.490.49-4.31%220,178
May 27, 20250.490.520.480.520.527.71%294,558
May 23, 20250.450.490.450.480.484.17%246,468
May 22, 20250.420.480.420.460.466.91%764,968
May 21, 20250.450.450.400.430.43-9.19%840,147
May 20, 20250.510.520.430.470.47-13.49%2,179,555
May 19, 20250.520.580.510.550.553.28%911,017
May 16, 20250.490.570.490.530.5315.05%2,463,641
May 15, 20250.510.550.460.460.46-14.50%616,136
May 14, 20250.450.540.450.540.5420.00%975,342
May 13, 20250.440.480.420.450.453.93%1,487,865
May 12, 20250.470.880.410.430.432.61%27,335,769
May 9, 20250.460.460.380.420.42-8.26%1,303,366
May 8, 20250.420.470.420.460.467.80%884,336
May 7, 20250.430.450.400.430.436.60%1,447,143
May 6, 20250.370.420.360.400.4014.37%2,889,780
May 5, 20250.300.360.290.350.3510.62%1,049,135
May 2, 20250.290.320.290.320.327.99%790,435
May 1, 20250.270.310.270.290.29-0.51%495,930
Apr 30, 20250.290.300.280.290.29-0.17%340,398
Apr 29, 20250.290.300.280.300.300.03%288,342
Apr 28, 20250.300.300.290.290.29-3.56%358,979
Apr 25, 20250.300.310.280.310.315.81%413,600
Apr 24, 20250.310.310.280.290.29-2.82%455,864
Apr 23, 20250.290.320.280.300.306.10%307,751
Apr 22, 20250.290.300.270.280.280.68%302,592
Apr 21, 20250.300.310.270.280.28-10.19%753,471
Apr 17, 20250.290.320.280.310.319.15%273,310
Apr 16, 20250.300.320.270.280.28-5.36%441,292
Apr 15, 20250.270.310.270.300.303.34%604,847
Apr 14, 20250.260.300.260.290.29-7.19%966,689
Apr 11, 20250.300.310.280.310.31-5.18%1,012,034
Apr 10, 20250.290.340.280.330.3311.94%1,387,724
Apr 9, 20250.290.330.260.290.29-13.80%2,064,899
Apr 8, 20250.350.370.310.340.34-17.79%6,302,021
Apr 7, 20250.480.550.310.420.4289.95%161,903,179
Apr 4, 20250.210.220.200.220.223.64%14,488,251
Apr 3, 20250.230.230.210.210.21-6.17%491,352
Apr 2, 20250.230.230.210.230.23-0.35%237,884
Apr 1, 20250.200.240.200.230.23-1.74%77,967
Mar 31, 20250.210.260.210.230.23-3.36%412,848
Mar 28, 20250.250.260.220.240.24-9.51%393,070
Mar 27, 20250.240.270.230.260.2615.45%442,678
Mar 26, 20250.220.240.220.230.233.26%326,339
Mar 25, 20250.230.240.220.220.22-3.03%345,549
Mar 24, 20250.230.230.220.230.23-1.52%249,147
Mar 21, 20250.240.240.230.230.23-2.12%208,454
Mar 20, 20250.230.240.230.240.24-1.21%340,423