Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
3.020
+0.070 (2.37%)
At close: Sep 16, 2025, 4:00 PM EDT
3.020
0.00 (0.00%)
Pre-market: Sep 17, 2025, 8:00 AM EDT
CHSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.85 | 3.14 | 2.79 | 3.02 | 3.02 | 2.37% | 79,501 |
| Sep 15, 2025 | 3.02 | 3.31 | 2.60 | 2.95 | 2.95 | 1.03% | 121,047 |
| Sep 12, 2025 | 2.71 | 3.31 | 2.55 | 2.92 | 2.92 | 7.75% | 168,004 |
| Sep 11, 2025 | 2.45 | 2.80 | 2.37 | 2.71 | 2.71 | 1.50% | 240,575 |
| Sep 10, 2025 | 2.86 | 3.25 | 2.39 | 2.67 | 2.67 | -17.59% | 335,330 |
| Sep 9, 2025 | 2.16 | 3.81 | 2.15 | 3.24 | 3.24 | 47.95% | 2,301,240 |
| Sep 8, 2025 | 2.00 | 2.51 | 2.00 | 2.19 | 2.19 | 6.31% | 398,673 |
| Sep 5, 2025 | 2.04 | 2.16 | 1.90 | 2.06 | 2.06 | 0.49% | 234,609 |
| Sep 4, 2025 | 2.17 | 2.20 | 1.94 | 2.05 | 2.05 | -5.53% | 1,088,222 |
| Sep 3, 2025 | 2.00 | 2.24 | 1.90 | 2.17 | 2.17 | -3.77% | 327,025 |
| Sep 2, 2025 | 1.75 | 2.58 | 1.71 | 2.26 | 2.26 | 31.87% | 1,947,606 |
| Aug 29, 2025 | 1.59 | 1.97 | 1.59 | 1.71 | 1.71 | 1.18% | 199,061 |
| Aug 28, 2025 | 1.81 | 1.85 | 1.50 | 1.69 | 1.69 | -11.05% | 232,005 |
| Aug 27, 2025 | 2.02 | 2.08 | 1.86 | 1.90 | 1.90 | -6.40% | 200,912 |
| Aug 26, 2025 | 2.16 | 2.16 | 1.91 | 2.03 | 2.03 | -1.93% | 221,693 |
| Aug 25, 2025 | 2.29 | 2.32 | 2.03 | 2.07 | 2.07 | -8.41% | 100,877 |
| Aug 22, 2025 | 2.08 | 2.30 | 1.96 | 2.26 | 2.26 | 2.73% | 156,089 |
| Aug 21, 2025 | 2.36 | 2.55 | 2.16 | 2.20 | 2.20 | -6.78% | 238,848 |
| Aug 20, 2025 | 2.54 | 2.66 | 2.34 | 2.36 | 2.36 | -12.59% | 169,435 |
| Aug 19, 2025 | 3.02 | 3.20 | 2.65 | 2.70 | 2.70 | -17.68% | 298,555 |
| Aug 18, 2025 | 2.94 | 3.50 | 2.69 | 3.28 | 3.28 | 4.06% | 460,107 |
| Aug 15, 2025 | 3.38 | 3.51 | 2.84 | 3.15 | 3.15 | -24.52% | 545,620 |
| Aug 14, 2025 | 4.32 | 4.51 | 3.78 | 4.18 | 4.18 | -31.76% | 719,698 |
| Aug 13, 2025 | 6.30 | 6.35 | 5.76 | 6.12 | 6.12 | -11.87% | 265,593 |
| Aug 12, 2025 | 7.32 | 7.36 | 6.53 | 6.94 | 6.94 | -5.75% | 1,328,799 |
| Aug 11, 2025 | 7.13 | 7.68 | 6.89 | 7.37 | 7.37 | 6.60% | 386,462 |
| Aug 8, 2025 | 8.00 | 8.07 | 6.80 | 6.91 | 6.91 | -7.99% | 231,864 |
| Aug 7, 2025 | 6.35 | 7.60 | 6.32 | 7.51 | 7.51 | 12.46% | 296,884 |
| Aug 6, 2025 | 6.66 | 7.42 | 6.37 | 6.68 | 6.68 | 1.21% | 260,665 |
| Aug 5, 2025 | 6.01 | 6.91 | 6.01 | 6.60 | 6.60 | 4.43% | 163,206 |
| Aug 4, 2025 | 5.60 | 7.31 | 5.60 | 6.32 | 6.32 | 13.83% | 333,062 |
| Aug 1, 2025 | 5.66 | 6.16 | 5.30 | 5.55 | 5.55 | -7.47% | 152,334 |
| Jul 31, 2025 | 7.57 | 8.00 | 5.94 | 6.00 | 6.00 | -33.10% | 286,667 |
| Jul 30, 2025 | 9.44 | 9.80 | 8.81 | 8.97 | 8.97 | -1.67% | 194,331 |
| Jul 29, 2025 | 9.70 | 9.76 | 8.97 | 9.12 | 9.12 | -9.52% | 114,142 |
| Jul 28, 2025 | 9.76 | 10.72 | 9.50 | 10.08 | 10.08 | 6.51% | 186,034 |
| Jul 25, 2025 | 9.91 | 10.10 | 9.28 | 9.46 | 9.46 | -5.89% | 152,606 |
| Jul 24, 2025 | 9.52 | 10.78 | 9.28 | 10.06 | 10.06 | 4.06% | 282,619 |
| Jul 23, 2025 | 9.64 | 9.82 | 8.80 | 9.66 | 9.66 | 0.50% | 187,250 |
| Jul 22, 2025 | 9.37 | 10.27 | 9.34 | 9.62 | 9.62 | 3.80% | 192,647 |
| Jul 21, 2025 | 8.78 | 9.50 | 8.64 | 9.26 | 9.26 | 7.22% | 178,604 |
| Jul 18, 2025 | 8.45 | 8.68 | 8.32 | 8.64 | 8.64 | 0.93% | 29,943 |
| Jul 17, 2025 | 9.00 | 9.00 | 8.32 | 8.56 | 8.56 | -2.64% | 40,506 |
| Jul 16, 2025 | 8.40 | 9.36 | 8.22 | 8.79 | 8.79 | 7.01% | 143,403 |
| Jul 15, 2025 | 9.20 | 9.20 | 8.14 | 8.22 | 8.22 | -10.77% | 136,724 |
| Jul 14, 2025 | 8.93 | 9.66 | 8.93 | 9.21 | 9.21 | -4.95% | 30,125 |
| Jul 11, 2025 | 10.04 | 10.24 | 9.36 | 9.69 | 9.69 | -2.73% | 39,140 |
| Jul 10, 2025 | 10.22 | 10.30 | 9.93 | 9.96 | 9.96 | -2.58% | 26,100 |
| Jul 9, 2025 | 10.40 | 10.42 | 9.86 | 10.22 | 10.22 | -1.62% | 39,272 |
| Jul 8, 2025 | 10.00 | 10.54 | 9.98 | 10.39 | 10.39 | 3.92% | 30,000 |