Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
10.67
-2.36 (-18.11%)
Oct 31, 2024, 4:00 PM EDT - Market closed

CHSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202412.2112.9410.3210.6710.67-18.11%200,358
Oct 30, 202411.6913.3811.4613.0313.039.31%402,041
Oct 29, 202412.7113.8511.4511.9211.92-7.02%83,716
Oct 28, 202410.3813.3710.0012.8212.8221.40%274,610
Oct 25, 20248.2110.948.2110.5610.5616.17%405,700
Oct 24, 202410.2010.278.019.099.09-11.75%330,900
Oct 23, 202410.2211.7610.2010.3010.30-14.02%438,100
Oct 22, 202410.0013.659.7611.9811.98-2.12%982,445
Oct 21, 202412.2412.2412.2412.2412.24--
Oct 18, 202412.2412.2412.2412.2412.24--
Oct 17, 202412.2412.2412.2412.2412.24--
Oct 16, 202412.2412.2412.2412.2412.24--
Oct 15, 202412.2412.2412.2412.2412.24--
Oct 14, 202412.2412.2412.2412.2412.24--
Oct 11, 202412.2412.2412.2412.2412.24--
Oct 10, 202412.2412.2412.2412.2412.24--
Oct 9, 202412.2412.2412.2412.2412.24--
Oct 8, 202412.2412.2412.2412.2412.24--
Oct 7, 202414.7715.4710.4012.2412.24-17.35%6,929,305
Oct 4, 20242.8015.552.3414.8114.81387.17%14,873,473
Oct 3, 20242.713.332.623.043.0415.15%407,248
Oct 2, 20242.752.822.642.642.64-5.71%702,800
Oct 1, 20242.742.972.572.802.801.08%289,600
Sep 30, 20242.832.932.512.772.77-2.81%496,519
Sep 27, 20242.913.032.792.852.85-1.72%397,500
Sep 26, 20243.023.092.852.902.90-3.33%415,010
Sep 25, 20242.883.052.513.003.004.90%426,300
Sep 24, 20242.593.242.502.862.8613.94%452,433
Sep 23, 20242.482.752.472.512.51-4.56%249,245
Sep 20, 20242.742.922.202.632.63-5.05%211,938
Sep 19, 20242.602.952.522.772.776.54%305,148
Sep 18, 20242.502.722.302.602.604.84%309,951
Sep 17, 20241.882.481.822.482.4827.18%318,149
Sep 16, 20241.902.221.721.951.9521.12%336,517
Sep 13, 20241.781.851.601.611.61-10.56%111,800
Sep 12, 20241.671.911.671.801.807.14%78,200
Sep 11, 20241.631.731.571.681.688.39%55,909
Sep 10, 20241.691.691.521.551.55-8.82%60,460
Sep 9, 20241.701.701.651.701.70-1.16%6,514
Sep 6, 20241.651.761.651.721.723.61%23,382
Sep 5, 20241.741.741.631.661.66-2.92%5,900
Sep 4, 20241.651.771.621.711.713.64%3,241
Sep 3, 20241.601.751.601.651.651.23%20,610
Aug 30, 20241.621.681.621.631.630.62%37,423
Aug 29, 20241.671.841.611.621.62-5.26%58,739
Aug 28, 20241.841.841.691.711.71-5.52%33,743
Aug 27, 20241.881.951.801.811.81-1.09%537,500
Aug 26, 20241.811.851.711.831.832.23%27,500
Aug 23, 20241.721.931.701.791.791.13%50,919
Aug 22, 20241.711.861.681.771.775.36%33,540
Aug 21, 20241.701.711.671.681.68-1.18%16,506
Aug 20, 20241.771.771.701.701.70-1.16%5,100
Aug 19, 20241.711.721.681.721.72-15,231
Aug 16, 20241.681.761.681.721.721.18%4,341
Aug 15, 20241.741.821.691.701.70-7,949
Aug 14, 20241.701.801.681.701.70-1.73%17,700
Aug 13, 20241.651.761.651.731.736.79%8,200
Aug 12, 20241.661.661.561.621.62-2.41%3,226
Aug 9, 20241.741.741.601.661.66-1.78%10,577
Aug 8, 20241.621.741.621.691.694.32%13,036
Aug 7, 20241.681.681.621.621.62-1.22%7,900
Aug 6, 20241.611.751.601.641.643.80%20,200
Aug 5, 20241.551.651.551.581.58-4.24%10,810
Aug 2, 20241.701.771.611.651.65-4.07%20,087
Aug 1, 20241.851.951.721.721.72-7.03%35,100
Jul 31, 20241.701.901.681.851.8512.80%216,600
Jul 30, 20241.821.861.621.641.64-10.38%55,000
Jul 29, 20241.921.991.811.831.83-1.08%27,900
Jul 26, 20241.951.971.851.851.85-5.61%47,413
Jul 25, 20241.952.001.851.961.961.55%43,200
Jul 24, 20241.871.931.861.931.93-2.03%1,900
Jul 23, 20241.821.971.821.971.97-22,400
Jul 22, 20241.882.061.881.971.973.14%14,986
Jul 19, 20241.881.911.561.911.91-16,777
Jul 18, 20241.901.961.851.911.910.53%28,612
Jul 17, 20242.022.021.861.901.90-2.56%23,750
Jul 16, 20241.932.061.881.951.95-0.51%43,753
Jul 15, 20241.922.021.911.961.960.51%38,918
Jul 12, 20242.032.031.921.951.95-3.94%60,809
Jul 11, 20242.112.151.882.032.03-1.93%145,095
Jul 10, 20242.252.312.032.072.07-8.41%38,927
Jul 9, 20242.212.332.212.262.261.35%71,805
Jul 8, 20242.602.602.202.232.23-12.89%132,470
Jul 5, 20242.642.712.472.562.560.39%75,649
Jul 3, 20242.852.892.412.552.55-9.57%56,334
Jul 2, 20242.892.932.792.822.82-4.08%42,934
Jul 1, 20242.912.952.882.942.940.68%21,549
Jun 28, 20242.972.972.902.922.921.74%23,622
Jun 27, 20242.942.982.862.872.87-2.38%22,022
Jun 26, 20242.902.982.892.942.941.03%16,988
Jun 25, 20242.652.992.652.912.910.69%52,689
Jun 24, 20242.622.952.622.892.8912.89%56,208
Jun 21, 20242.492.572.402.562.564.49%22,799
Jun 20, 20242.762.862.352.452.45-13.73%104,302
Jun 18, 20242.832.882.682.842.84-22,150
Jun 17, 20242.632.862.482.842.84-144,695
Jun 14, 20242.702.932.512.842.8412.70%62,397
Jun 13, 20242.662.702.492.522.52-4.18%40,829
Jun 12, 20242.352.632.112.632.637.79%411,387
Jun 11, 20242.382.502.382.442.442.95%29,290