Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
0.4220
-0.0380 (-8.26%)
At close: May 9, 2025, 4:00 PM
0.4250
+0.0030 (0.71%)
After-hours: May 9, 2025, 7:28 PM EDT
CHSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2025 | 0.29 | 0.34 | 0.28 | 0.33 | 0.33 | 11.94% | 1,387,724 |
| Apr 9, 2025 | 0.29 | 0.33 | 0.26 | 0.29 | 0.29 | -13.80% | 2,064,899 |
| Apr 8, 2025 | 0.35 | 0.37 | 0.31 | 0.34 | 0.34 | -17.79% | 6,302,021 |
| Apr 7, 2025 | 0.48 | 0.55 | 0.31 | 0.42 | 0.42 | 89.95% | 161,903,179 |
| Apr 4, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 3.64% | 14,488,251 |
| Apr 3, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.17% | 491,352 |
| Apr 2, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -0.35% | 237,884 |
| Apr 1, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | -1.74% | 77,967 |
| Mar 31, 2025 | 0.21 | 0.26 | 0.21 | 0.23 | 0.23 | -3.36% | 412,848 |
| Mar 28, 2025 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | -9.51% | 393,070 |
| Mar 27, 2025 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 15.45% | 442,678 |
| Mar 26, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.26% | 326,339 |
| Mar 25, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.03% | 345,549 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.52% | 249,147 |
| Mar 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.12% | 208,454 |
| Mar 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.21% | 340,423 |
| Mar 19, 2025 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 0.04% | 464,976 |
| Mar 18, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.13% | 373,808 |
| Mar 17, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.90% | 334,158 |
| Mar 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.94% | 242,796 |
| Mar 13, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -0.13% | 251,695 |
| Mar 12, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.00% | 365,262 |
| Mar 11, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 7.10% | 548,176 |
| Mar 10, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -8.35% | 1,118,061 |
| Mar 7, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 13.15% | 1,312,289 |
| Mar 6, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.65% | 911,743 |
| Mar 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 8.49% | 467,100 |
| Mar 4, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -12.64% | 1,392,827 |
| Mar 3, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.61% | 789,580 |
| Feb 28, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -5.38% | 986,437 |