Chanson International Holding (CHSN)

CHSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	0.15	0.15	0.14	0.14	0.14	-5.47%	2,958,955
Jun 23, 2025	0.15	0.17	0.14	0.15	0.15	1.35%	5,731,667
Jun 20, 2025	0.16	0.16	0.14	0.15	0.15	-13.65%	10,149,343
Jun 18, 2025	0.18	0.18	0.16	0.17	0.17	-20.83%	10,675,578
Jun 17, 2025	0.22	0.24	0.21	0.22	0.22	4.84%	7,826,170
Jun 16, 2025	0.20	0.22	0.20	0.21	0.21	-8.22%	8,154,306
Jun 13, 2025	0.42	0.42	0.20	0.23	0.23	-59.09%	15,151,525
Jun 12, 2025	0.55	0.55	0.49	0.55	0.55	-	2,761,695
Jun 11, 2025	0.49	0.67	0.49	0.55	0.55	12.34%	3,312,297
Jun 10, 2025	0.47	0.59	0.43	0.49	0.49	3.07%	1,505,288
Jun 9, 2025	0.47	0.49	0.47	0.48	0.48	-3.85%	144,936
Jun 6, 2025	0.47	0.50	0.47	0.49	0.49	2.32%	237,018
Jun 5, 2025	0.45	0.49	0.45	0.48	0.48	0.73%	175,228
Jun 4, 2025	0.48	0.50	0.46	0.48	0.48	-0.15%	264,885
Jun 3, 2025	0.48	0.51	0.48	0.48	0.48	0.21%	548,746
Jun 2, 2025	0.46	0.48	0.46	0.48	0.48	0.80%	461,914
May 30, 2025	0.44	0.50	0.44	0.48	0.48	-5.71%	329,886
May 29, 2025	0.49	0.52	0.49	0.50	0.50	1.88%	386,091
May 28, 2025	0.51	0.52	0.48	0.49	0.49	-4.31%	220,178
May 27, 2025	0.49	0.52	0.48	0.52	0.52	7.71%	294,558
May 23, 2025	0.45	0.49	0.45	0.48	0.48	4.17%	246,468
May 22, 2025	0.42	0.48	0.42	0.46	0.46	6.91%	764,968
May 21, 2025	0.45	0.45	0.40	0.43	0.43	-9.19%	840,147
May 20, 2025	0.51	0.52	0.43	0.47	0.47	-13.49%	2,179,555
May 19, 2025	0.52	0.58	0.51	0.55	0.55	3.28%	911,017
May 16, 2025	0.49	0.57	0.49	0.53	0.53	15.05%	2,463,641
May 15, 2025	0.51	0.55	0.46	0.46	0.46	-14.50%	616,136
May 14, 2025	0.45	0.54	0.45	0.54	0.54	20.00%	975,342
May 13, 2025	0.44	0.48	0.42	0.45	0.45	3.93%	1,487,865
May 12, 2025	0.47	0.88	0.41	0.43	0.43	2.61%	27,335,769
May 9, 2025	0.46	0.46	0.38	0.42	0.42	-8.26%	1,303,366
May 8, 2025	0.42	0.47	0.42	0.46	0.46	7.80%	884,336
May 7, 2025	0.43	0.45	0.40	0.43	0.43	6.60%	1,447,143
May 6, 2025	0.37	0.42	0.36	0.40	0.40	14.37%	2,889,780
May 5, 2025	0.30	0.36	0.29	0.35	0.35	10.62%	1,049,135
May 2, 2025	0.29	0.32	0.29	0.32	0.32	7.99%	790,435
May 1, 2025	0.27	0.31	0.27	0.29	0.29	-0.51%	495,930
Apr 30, 2025	0.29	0.30	0.28	0.29	0.29	-0.17%	340,398
Apr 29, 2025	0.29	0.30	0.28	0.30	0.30	0.03%	288,342
Apr 28, 2025	0.30	0.30	0.29	0.29	0.29	-3.56%	358,979
Apr 25, 2025	0.30	0.31	0.28	0.31	0.31	5.81%	413,600
Apr 24, 2025	0.31	0.31	0.28	0.29	0.29	-2.82%	455,864
Apr 23, 2025	0.29	0.32	0.28	0.30	0.30	6.10%	307,751
Apr 22, 2025	0.29	0.30	0.27	0.28	0.28	0.68%	302,592
Apr 21, 2025	0.30	0.31	0.27	0.28	0.28	-10.19%	753,471
Apr 17, 2025	0.29	0.32	0.28	0.31	0.31	9.15%	273,310
Apr 16, 2025	0.30	0.32	0.27	0.28	0.28	-5.36%	441,292
Apr 15, 2025	0.27	0.31	0.27	0.30	0.30	3.34%	604,847
Apr 14, 2025	0.26	0.30	0.26	0.29	0.29	-7.19%	966,689
Apr 11, 2025	0.30	0.31	0.28	0.31	0.31	-5.18%	1,012,034

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.