Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
0.1027
-0.0124 (-10.77%)
At close: Jul 15, 2025, 4:00 PM
0.1101
+0.0074 (7.21%)
Pre-market: Jul 16, 2025, 5:42 AM EDT
CHSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -10.77% | 10,937,973 |
| Jul 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.95% | 2,410,031 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.73% | 3,131,230 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.58% | 2,088,025 |
| Jul 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.62% | 3,141,804 |
| Jul 8, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.92% | 2,400,064 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.47% | 1,602,153 |
| Jul 3, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.97% | 7,213,583 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.55% | 1,379,626 |
| Jul 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.39% | 1,707,725 |
| Jun 30, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -5.75% | 4,354,987 |
| Jun 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.58% | 1,774,160 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.79% | 2,032,811 |
| Jun 25, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.27% | 2,154,154 |
| 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 |