Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
2.470
-0.030 (-1.20%)
Oct 28, 2025, 4:00 PM EDT - Market closed
CHSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.43 | 2.65 | 2.43 | 2.47 | 2.47 | -1.20% | 77,574 |
| Oct 27, 2025 | 2.21 | 2.56 | 2.14 | 2.50 | 2.50 | 19.62% | 122,567 |
| Oct 24, 2025 | 2.31 | 2.31 | 1.95 | 2.09 | 2.09 | -9.91% | 70,953 |
| Oct 23, 2025 | 2.40 | 2.40 | 2.28 | 2.32 | 2.32 | 0.43% | 9,170 |
| Oct 22, 2025 | 2.35 | 2.41 | 2.25 | 2.31 | 2.31 | -6.48% | 22,312 |
| Oct 21, 2025 | 2.46 | 2.49 | 2.35 | 2.47 | 2.47 | -3.14% | 21,073 |
| Oct 20, 2025 | 2.42 | 2.60 | 2.40 | 2.55 | 2.55 | 5.37% | 16,499 |
| Oct 17, 2025 | 2.40 | 2.53 | 2.33 | 2.42 | 2.42 | -2.81% | 17,534 |
| Oct 16, 2025 | 2.46 | 2.49 | 2.31 | 2.49 | 2.49 | 2.05% | 31,364 |
| Oct 15, 2025 | 2.48 | 2.56 | 2.44 | 2.44 | 2.44 | -3.17% | 22,448 |
| Oct 14, 2025 | 2.50 | 2.61 | 2.43 | 2.52 | 2.52 | -1.56% | 55,050 |
| Oct 13, 2025 | 2.22 | 2.60 | 2.22 | 2.56 | 2.56 | 0.79% | 145,533 |
| Oct 10, 2025 | 2.56 | 2.60 | 2.50 | 2.54 | 2.54 | -3.05% | 1,164,292 |
| Oct 9, 2025 | 2.66 | 2.71 | 2.56 | 2.62 | 2.62 | -1.50% | 25,624 |
| Oct 8, 2025 | 2.57 | 2.75 | 2.55 | 2.66 | 2.66 | 4.31% | 81,204 |
| Oct 7, 2025 | 2.55 | 2.68 | 2.55 | 2.55 | 2.55 | -1.16% | 21,018 |
| Oct 6, 2025 | 2.61 | 2.65 | 2.57 | 2.58 | 2.58 | -1.15% | 11,447 |
| Oct 3, 2025 | 2.69 | 2.71 | 2.58 | 2.61 | 2.61 | -1.14% | 56,069 |
| Oct 2, 2025 | 2.54 | 2.69 | 2.50 | 2.64 | 2.64 | 4.35% | 52,527 |
| Oct 1, 2025 | 2.50 | 2.57 | 2.46 | 2.53 | 2.53 | - | 14,698 |
| Sep 30, 2025 | 2.53 | 2.53 | 2.47 | 2.53 | 2.53 | -0.39% | 34,395 |
| Sep 29, 2025 | 2.51 | 2.71 | 2.44 | 2.54 | 2.54 | 1.20% | 83,643 |
| Sep 26, 2025 | 2.33 | 2.78 | 2.33 | 2.51 | 2.51 | 7.73% | 291,945 |
| Sep 25, 2025 | 2.52 | 2.55 | 2.26 | 2.33 | 2.33 | -7.91% | 44,017 |
| Sep 24, 2025 | 2.53 | 2.65 | 2.49 | 2.53 | 2.53 | 0.40% | 51,863 |
| Sep 23, 2025 | 2.51 | 2.59 | 2.49 | 2.52 | 2.52 | -3.45% | 72,403 |
| Sep 22, 2025 | 2.71 | 2.85 | 2.42 | 2.61 | 2.61 | -5.43% | 54,388 |
| Sep 19, 2025 | 2.71 | 2.98 | 2.70 | 2.76 | 2.76 | -4.17% | 65,516 |
| Sep 18, 2025 | 2.71 | 2.98 | 2.62 | 2.88 | 2.88 | 6.27% | 70,530 |
| Sep 17, 2025 | 3.08 | 3.10 | 2.52 | 2.71 | 2.71 | -10.26% | 116,398 |
| Sep 16, 2025 | 2.85 | 3.14 | 2.79 | 3.02 | 3.02 | 2.37% | 79,501 |
| Sep 15, 2025 | 3.02 | 3.31 | 2.60 | 2.95 | 2.95 | 1.03% | 121,047 |
| Sep 12, 2025 | 2.71 | 3.31 | 2.55 | 2.92 | 2.92 | 7.75% | 168,004 |
| Sep 11, 2025 | 2.45 | 2.80 | 2.37 | 2.71 | 2.71 | 1.50% | 240,575 |
| Sep 10, 2025 | 2.86 | 3.25 | 2.39 | 2.67 | 2.67 | -17.59% | 335,330 |
| Sep 9, 2025 | 2.16 | 3.81 | 2.15 | 3.24 | 3.24 | 47.95% | 2,301,240 |
| Sep 8, 2025 | 2.00 | 2.51 | 2.00 | 2.19 | 2.19 | 6.31% | 398,673 |
| Sep 5, 2025 | 2.04 | 2.16 | 1.90 | 2.06 | 2.06 | 0.49% | 234,609 |
| Sep 4, 2025 | 2.17 | 2.20 | 1.94 | 2.05 | 2.05 | -5.53% | 1,088,222 |
| Sep 3, 2025 | 2.00 | 2.24 | 1.90 | 2.17 | 2.17 | -3.77% | 327,025 |
| Sep 2, 2025 | 1.75 | 2.58 | 1.71 | 2.26 | 2.26 | 31.87% | 1,947,606 |
| Aug 29, 2025 | 1.59 | 1.97 | 1.59 | 1.71 | 1.71 | 1.18% | 199,061 |
| Aug 28, 2025 | 1.81 | 1.85 | 1.50 | 1.69 | 1.69 | -11.05% | 232,005 |
| Aug 27, 2025 | 2.02 | 2.08 | 1.86 | 1.90 | 1.90 | -6.40% | 200,912 |
| Aug 26, 2025 | 2.16 | 2.16 | 1.91 | 2.03 | 2.03 | -1.93% | 221,693 |
| Aug 25, 2025 | 2.29 | 2.32 | 2.03 | 2.07 | 2.07 | -8.41% | 100,877 |
| Aug 22, 2025 | 2.08 | 2.30 | 1.96 | 2.26 | 2.26 | 2.73% | 156,089 |
| Aug 21, 2025 | 2.36 | 2.55 | 2.16 | 2.20 | 2.20 | -6.78% | 238,848 |
| Aug 20, 2025 | 2.54 | 2.66 | 2.34 | 2.36 | 2.36 | -12.59% | 169,435 |
| Aug 19, 2025 | 3.02 | 3.20 | 2.65 | 2.70 | 2.70 | -17.68% | 298,555 |