Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
0.3036
+0.0196 (6.90%)
Apr 17, 2025, 4:00 PM EDT - Market closed

CHSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 20250.200.250.200.240.240.04%464,976
Mar 18, 20250.240.250.230.240.24-2.13%373,808
Mar 17, 20250.230.250.230.240.244.90%334,158
Mar 14, 20250.240.240.230.230.23-0.94%242,796
Mar 13, 20250.240.250.220.230.23-0.13%251,695
Mar 12, 20250.240.250.230.240.24-2.00%365,262
Mar 11, 20250.220.240.210.240.247.10%548,176
Mar 10, 20250.220.240.210.220.22-8.35%1,118,061
Mar 7, 20250.230.250.230.240.2413.15%1,312,289
Mar 6, 20250.210.230.210.220.223.65%911,743
Mar 5, 20250.200.210.200.210.218.49%467,100
Mar 4, 20250.220.220.180.190.19-12.64%1,392,827
Mar 3, 20250.240.240.220.220.22-10.61%789,580
Feb 28, 20250.240.250.230.250.25-5.38%986,437
Feb 27, 20250.220.280.220.260.267.71%3,697,842
Feb 26, 20250.240.250.220.240.242.29%1,391,826
Feb 25, 20250.250.250.210.240.24-9.44%2,391,490
Feb 24, 20250.350.350.230.260.26-28.88%6,135,910
Feb 21, 20250.390.400.360.370.370.38%9,918,832
Feb 20, 20250.410.420.360.370.37-14.30%2,296,025
Feb 19, 20250.460.470.420.430.43-10.15%1,413,392
Feb 18, 20250.520.520.450.470.47-2.85%752,064
Feb 14, 20250.450.490.430.490.494.90%1,515,737
Feb 13, 20250.460.520.450.470.47-2.56%3,704,917
Feb 12, 20250.500.510.460.480.48-3.77%748,954
Feb 11, 20250.490.500.460.500.501.22%542,089
Feb 10, 20250.460.520.460.490.490.08%1,012,293
Feb 7, 20250.460.540.450.490.496.07%3,056,202
Feb 6, 20250.450.470.450.460.46-3.59%824,064