Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
5.65
-0.58 (-9.31%)
Dec 20, 2024, 4:00 PM EST - Market closed
CHSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.34 | 6.50 | 5.20 | 5.65 | 5.65 | -5.20% | 351,071 |
| Dec 19, 2024 | 6.78 | 6.78 | 5.89 | 5.96 | 5.96 | -12.09% | 51,494 |
| Dec 18, 2024 | 7.16 | 7.36 | 6.53 | 6.78 | 6.78 | -4.64% | 73,727 |
| Dec 17, 2024 | 7.02 | 7.72 | 6.92 | 7.11 | 7.11 | -0.14% | 109,062 |
| Dec 16, 2024 | 6.96 | 7.50 | 6.67 | 7.12 | 7.12 | -3.91% | 69,713 |
| Dec 13, 2024 | 6.95 | 7.65 | 6.89 | 7.41 | 7.41 | 7.55% | 64,671 |
| Dec 12, 2024 | 6.80 | 7.97 | 6.41 | 6.89 | 6.89 | 4.08% | 96,115 |
| Dec 11, 2024 | 8.17 | 8.73 | 6.17 | 6.62 | 6.62 | -18.27% | 346,314 |
| Dec 10, 2024 | 8.46 | 9.76 | 8.10 | 8.10 | 8.10 | -16.41% | 67,460 |
| Dec 9, 2024 | 9.38 | 10.34 | 8.86 | 9.69 | 9.69 | 4.64% | 142,043 |
| Dec 6, 2024 | 8.36 | 11.08 | 8.36 | 9.26 | 9.26 | 2.32% | 424,773 |
| Dec 5, 2024 | 7.70 | 9.55 | 7.36 | 9.05 | 9.05 | 17.53% | 427,299 |
| Dec 4, 2024 | 7.13 | 7.83 | 7.13 | 7.70 | 7.70 | 5.48% | 141,030 |
| Dec 3, 2024 | 7.15 | 7.69 | 7.15 | 7.30 | 7.30 | -0.41% | 55,697 |
| Dec 2, 2024 | 8.00 | 9.08 | 7.04 | 7.33 | 7.33 | -4.93% | 229,399 |
| Nov 29, 2024 | 7.30 | 7.95 | 7.30 | 7.71 | 7.71 | 6.34% | 12,004 |
| Nov 27, 2024 | 7.23 | 7.58 | 6.90 | 7.25 | 7.25 | 1.97% | 77,381 |
| Nov 26, 2024 | 7.50 | 7.80 | 7.11 | 7.11 | 7.11 | -2.20% | 106,957 |
| Nov 25, 2024 | 7.09 | 7.88 | 6.76 | 7.27 | 7.27 | -3.07% | 137,120 |
| Nov 22, 2024 | 7.38 | 8.34 | 7.30 | 7.50 | 7.50 | 4.17% | 84,268 |
| Nov 21, 2024 | 7.67 | 8.00 | 6.69 | 7.20 | 7.20 | -9.66% | 155,830 |
| Nov 20, 2024 | 8.38 | 8.50 | 7.65 | 7.97 | 7.97 | -1.60% | 72,607 |
| Nov 19, 2024 | 6.32 | 8.52 | 5.70 | 8.10 | 8.10 | 25.78% | 219,474 |
| Nov 18, 2024 | 6.14 | 6.68 | 5.66 | 6.44 | 6.44 | 10.09% | 145,385 |
| Nov 15, 2024 | 6.33 | 6.49 | 5.81 | 5.85 | 5.85 | -3.78% | 255,245 |
| Nov 14, 2024 | 6.07 | 6.69 | 5.60 | 6.08 | 6.08 | -1.78% | 101,445 |
| Nov 13, 2024 | 6.17 | 6.66 | 5.97 | 6.19 | 6.19 | 3.95% | 86,319 |
| Nov 12, 2024 | 5.54 | 6.66 | 5.07 | 5.96 | 5.96 | 6.72% | 278,395 |
| Nov 11, 2024 | 5.70 | 6.48 | 5.58 | 5.58 | 5.58 | -3.63% | 92,541 |
| Nov 8, 2024 | 8.22 | 8.53 | 5.23 | 5.79 | 5.79 | -36.16% | 530,528 |
| Nov 7, 2024 | 9.30 | 10.93 | 8.73 | 9.07 | 9.07 | -9.30% | 1,049,487 |
| Nov 6, 2024 | 9.43 | 10.19 | 9.00 | 10.00 | 10.00 | 3.41% | 371,021 |
| Nov 5, 2024 | 10.80 | 11.01 | 9.10 | 9.67 | 9.67 | -10.46% | 299,124 |
| Nov 4, 2024 | 10.69 | 11.65 | 10.56 | 10.80 | 10.80 | -0.83% | 255,688 |
| Nov 1, 2024 | 10.37 | 12.24 | 10.37 | 10.89 | 10.89 | 2.06% | 322,449 |
| Oct 31, 2024 | 12.21 | 12.94 | 10.32 | 10.67 | 10.67 | -18.11% | 200,393 |
| Oct 30, 2024 | 11.69 | 13.38 | 11.46 | 13.03 | 13.03 | 9.36% | 402,041 |
| Oct 29, 2024 | 12.71 | 13.85 | 11.45 | 11.92 | 11.92 | -7.06% | 83,716 |
| Oct 28, 2024 | 10.38 | 13.37 | 10.00 | 12.82 | 12.82 | 21.40% | 274,610 |
| Oct 25, 2024 | 8.21 | 10.94 | 8.21 | 10.56 | 10.56 | 16.17% | 405,684 |
| Oct 24, 2024 | 10.20 | 10.27 | 8.01 | 9.09 | 9.09 | -11.75% | 330,877 |
| Oct 23, 2024 | 10.22 | 11.76 | 10.20 | 10.30 | 10.30 | -14.02% | 438,097 |
| Oct 22, 2024 | 10.00 | 13.65 | 9.76 | 11.98 | 11.98 | -2.12% | 982,445 |
| Oct 21, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | - |
| Oct 18, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | - |
| Oct 17, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | - |
| Oct 16, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | - |
| Oct 15, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | - |
| Oct 14, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | - |
| Oct 11, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | - |
| Oct 10, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | - |
| Oct 9, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | - |
| Oct 8, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | 384 |
| Oct 7, 2024 | 14.77 | 15.47 | 10.40 | 12.24 | 12.24 | -17.35% | 6,929,305 |
| Oct 4, 2024 | 2.80 | 15.55 | 2.34 | 14.81 | 14.81 | 387.17% | 11,799,875 |
| Oct 3, 2024 | 2.71 | 3.33 | 2.62 | 3.04 | 3.04 | 15.15% | 407,248 |
| Oct 2, 2024 | 2.75 | 2.82 | 2.64 | 2.64 | 2.64 | -5.71% | 702,774 |
| Oct 1, 2024 | 2.74 | 2.97 | 2.57 | 2.80 | 2.80 | 1.08% | 289,580 |
| Sep 30, 2024 | 2.83 | 2.93 | 2.51 | 2.77 | 2.77 | -2.81% | 496,519 |
| Sep 27, 2024 | 2.91 | 3.03 | 2.79 | 2.85 | 2.85 | -1.72% | 397,490 |
| Sep 26, 2024 | 3.02 | 3.09 | 2.85 | 2.90 | 2.90 | -3.33% | 415,010 |
| Sep 25, 2024 | 2.88 | 3.05 | 2.51 | 3.00 | 3.00 | 4.90% | 426,273 |
| Sep 24, 2024 | 2.59 | 3.24 | 2.50 | 2.86 | 2.86 | 13.94% | 452,433 |
| Sep 23, 2024 | 2.48 | 2.75 | 2.47 | 2.51 | 2.51 | -4.56% | 249,245 |
| Sep 20, 2024 | 2.74 | 2.92 | 2.20 | 2.63 | 2.63 | -5.05% | 211,938 |
| Sep 19, 2024 | 2.60 | 2.95 | 2.52 | 2.77 | 2.77 | 6.54% | 305,148 |
| Sep 18, 2024 | 2.50 | 2.72 | 2.30 | 2.60 | 2.60 | 4.84% | 309,951 |
| Sep 17, 2024 | 1.88 | 2.48 | 1.82 | 2.48 | 2.48 | 27.18% | 318,149 |
| Sep 16, 2024 | 1.90 | 2.22 | 1.72 | 1.95 | 1.95 | 21.12% | 336,517 |
| Sep 13, 2024 | 1.78 | 1.85 | 1.60 | 1.61 | 1.61 | -10.56% | 111,784 |
| Sep 12, 2024 | 1.67 | 1.91 | 1.67 | 1.80 | 1.80 | 7.14% | 78,192 |
| Sep 11, 2024 | 1.63 | 1.73 | 1.57 | 1.68 | 1.68 | 8.39% | 55,909 |
| Sep 10, 2024 | 1.69 | 1.69 | 1.52 | 1.55 | 1.55 | -8.82% | 60,460 |
| Sep 9, 2024 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | -1.16% | 6,514 |
| Sep 6, 2024 | 1.65 | 1.76 | 1.65 | 1.72 | 1.72 | 3.61% | 23,085 |
| Sep 5, 2024 | 1.74 | 1.74 | 1.63 | 1.66 | 1.66 | -2.92% | 5,896 |
| Sep 4, 2024 | 1.65 | 1.77 | 1.62 | 1.71 | 1.71 | 3.64% | 3,092 |
| Sep 3, 2024 | 1.60 | 1.75 | 1.60 | 1.65 | 1.65 | 1.23% | 20,610 |
| Aug 30, 2024 | 1.62 | 1.68 | 1.62 | 1.63 | 1.63 | 0.93% | 37,423 |
| Aug 29, 2024 | 1.67 | 1.84 | 1.61 | 1.62 | 1.62 | -5.28% | 58,739 |
| Aug 28, 2024 | 1.84 | 1.84 | 1.69 | 1.71 | 1.71 | -5.80% | 33,444 |
| Aug 27, 2024 | 1.88 | 1.95 | 1.80 | 1.81 | 1.81 | -1.09% | 537,477 |
| Aug 26, 2024 | 1.81 | 1.85 | 1.71 | 1.83 | 1.83 | 2.23% | 27,458 |
| Aug 23, 2024 | 1.72 | 1.93 | 1.70 | 1.79 | 1.79 | 1.13% | 50,919 |
| Aug 22, 2024 | 1.71 | 1.86 | 1.68 | 1.77 | 1.77 | 5.36% | 33,540 |
| Aug 21, 2024 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 16,506 |
| Aug 20, 2024 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -0.87% | 5,069 |
| Aug 19, 2024 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | -0.29% | 15,231 |
| Aug 16, 2024 | 1.68 | 1.76 | 1.68 | 1.72 | 1.72 | 1.18% | 4,341 |
| Aug 15, 2024 | 1.74 | 1.82 | 1.69 | 1.70 | 1.70 | - | 7,949 |
| Aug 14, 2024 | 1.70 | 1.80 | 1.68 | 1.70 | 1.70 | -1.51% | 17,686 |
| Aug 13, 2024 | 1.65 | 1.76 | 1.65 | 1.73 | 1.73 | 6.87% | 8,173 |
| Aug 12, 2024 | 1.66 | 1.66 | 1.56 | 1.62 | 1.62 | -2.71% | 3,226 |
| Aug 9, 2024 | 1.74 | 1.74 | 1.60 | 1.66 | 1.66 | -1.78% | 10,577 |
| Aug 8, 2024 | 1.62 | 1.74 | 1.62 | 1.69 | 1.69 | 4.32% | 13,036 |
| Aug 7, 2024 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -1.22% | 7,886 |
| Aug 6, 2024 | 1.61 | 1.75 | 1.60 | 1.64 | 1.64 | 3.80% | 20,186 |
| Aug 5, 2024 | 1.55 | 1.65 | 1.55 | 1.58 | 1.58 | -4.24% | 10,810 |
| Aug 2, 2024 | 1.70 | 1.77 | 1.61 | 1.65 | 1.65 | -4.07% | 20,087 |
| Aug 1, 2024 | 1.85 | 1.95 | 1.72 | 1.72 | 1.72 | -7.03% | 35,098 |