Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
0.366
+0.001 (0.38%)
At close: Feb 21, 2025, 4:00 PM
0.326
-0.040 (-11.00%)
After-hours: Feb 21, 2025, 7:59 PM EST
CHSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 0.41 | 0.42 | 0.36 | 0.37 | 0.37 | -14.30% | 2,296,025 |
| Feb 19, 2025 | 0.46 | 0.47 | 0.42 | 0.43 | 0.43 | -10.15% | 1,413,392 |
| Feb 18, 2025 | 0.52 | 0.52 | 0.45 | 0.47 | 0.47 | -2.85% | 752,064 |
| Feb 14, 2025 | 0.45 | 0.49 | 0.43 | 0.49 | 0.49 | 4.90% | 1,515,737 |
| Feb 13, 2025 | 0.46 | 0.52 | 0.45 | 0.47 | 0.47 | -2.56% | 3,704,917 |
| Feb 12, 2025 | 0.50 | 0.51 | 0.46 | 0.48 | 0.48 | -3.77% | 748,954 |
| Feb 11, 2025 | 0.49 | 0.50 | 0.46 | 0.50 | 0.50 | 1.22% | 542,089 |
| Feb 10, 2025 | 0.46 | 0.52 | 0.46 | 0.49 | 0.49 | 0.08% | 1,012,293 |
| Feb 7, 2025 | 0.46 | 0.54 | 0.45 | 0.49 | 0.49 | 6.07% | 3,056,202 |
| Feb 6, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -3.59% | 824,064 |
| Feb 5, 2025 | 0.49 | 0.49 | 0.44 | 0.48 | 0.48 | -0.48% | 876,068 |
| Feb 4, 2025 | 0.47 | 0.50 | 0.45 | 0.48 | 0.48 | 3.93% | 1,240,317 |
| Feb 3, 2025 | 0.46 | 0.49 | 0.43 | 0.46 | 0.46 | -13.85% | 1,821,922 |
| Jan 31, 2025 | 0.53 | 0.55 | 0.50 | 0.54 | 0.54 | -2.66% | 2,798,747 |
| Jan 30, 2025 | 0.56 | 0.63 | 0.55 | 0.55 | 0.55 | -0.76% | 2,844,680 |
| Jan 29, 2025 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | -11.76% | 1,665,876 |
| Jan 28, 2025 | 0.63 | 0.64 | 0.56 | 0.63 | 0.63 | -3.77% | 3,297,278 |
| Jan 27, 2025 | 0.67 | 0.78 | 0.65 | 0.66 | 0.66 | 0.38% | 9,103,750 |
| Jan 24, 2025 | 0.81 | 0.82 | 0.60 | 0.65 | 0.65 | -20.50% | 12,176,124 |
| Jan 23, 2025 | 6.33 | 6.42 | 0.82 | 0.82 | 0.82 | -86.97% | 21,191,084 |
| Jan 22, 2025 | 6.10 | 6.48 | 6.01 | 6.30 | 6.30 | 2.27% | 3,984,733 |
| Jan 21, 2025 | 5.75 | 6.26 | 5.60 | 6.16 | 6.16 | 5.30% | 4,147,729 |
| Jan 17, 2025 | 5.72 | 5.90 | 5.60 | 5.85 | 5.85 | 2.27% | 1,078,308 |
| Jan 16, 2025 | 5.58 | 6.00 | 5.45 | 5.72 | 5.72 | 0.88% | 3,603,613 |
| Jan 15, 2025 | 5.61 | 5.82 | 5.49 | 5.67 | 5.67 | 1.25% | 1,036,182 |
| Jan 14, 2025 | 5.50 | 5.64 | 5.31 | 5.60 | 5.60 | 0.90% | 1,264,548 |
| Jan 13, 2025 | 5.32 | 5.55 | 5.17 | 5.55 | 5.55 | 4.52% | 1,063,205 |
| Jan 10, 2025 | 5.35 | 5.76 | 4.29 | 5.31 | 5.31 | 0.57% | 6,089,803 |
| Jan 8, 2025 | 5.13 | 5.35 | 4.90 | 5.28 | 5.28 | 2.72% | 1,405,700 |
| Jan 7, 2025 | 4.80 | 5.21 | 4.71 | 5.14 | 5.14 | 5.98% | 2,215,452 |
| Jan 6, 2025 | 5.43 | 5.93 | 4.82 | 4.85 | 4.85 | -9.18% | 692,112 |
| Jan 3, 2025 | 5.14 | 5.70 | 4.80 | 5.34 | 5.34 | 4.71% | 954,380 |
| Jan 2, 2025 | 5.09 | 5.90 | 5.06 | 5.10 | 5.10 | -0.20% | 740,673 |
| Dec 31, 2024 | 5.40 | 5.54 | 4.92 | 5.11 | 5.11 | -8.26% | 33,451 |
| Dec 30, 2024 | 5.56 | 5.73 | 5.20 | 5.57 | 5.57 | -3.80% | 58,115 |
| Dec 27, 2024 | 5.04 | 5.82 | 5.04 | 5.79 | 5.79 | 11.99% | 53,276 |
| Dec 26, 2024 | 5.15 | 5.87 | 4.91 | 5.17 | 5.17 | 0.78% | 75,196 |
| Dec 24, 2024 | 4.99 | 5.56 | 4.99 | 5.13 | 5.13 | 2.81% | 34,890 |
| Dec 23, 2024 | 5.94 | 5.94 | 4.22 | 4.99 | 4.99 | -11.68% | 79,923 |
| 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 |