Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
2.020
-0.010 (-0.49%)
At close: Feb 18, 2026, 4:00 PM EST
2.030
+0.010 (0.50%)
After-hours: Feb 18, 2026, 7:46 PM EST
CHSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.99 | 2.03 | 1.95 | 2.02 | 2.02 | -0.49% | 2,724 |
| Feb 17, 2026 | 1.87 | 2.03 | 1.79 | 2.03 | 2.03 | 7.41% | 11,042 |
| Feb 13, 2026 | 2.02 | 2.02 | 1.89 | 1.89 | 1.89 | -6.44% | 6,229 |
| Feb 12, 2026 | 2.08 | 2.24 | 2.02 | 2.02 | 2.02 | - | 9,153 |
| Feb 11, 2026 | 2.03 | 2.10 | 2.00 | 2.02 | 2.02 | -0.98% | 2,263 |
| Feb 10, 2026 | 2.10 | 2.11 | 2.04 | 2.04 | 2.04 | - | 2,008 |
| Feb 9, 2026 | 2.08 | 2.17 | 2.04 | 2.04 | 2.04 | -1.45% | 1,795 |
| Feb 6, 2026 | 2.10 | 2.23 | 2.05 | 2.07 | 2.07 | -3.72% | 7,508 |
| Feb 5, 2026 | 2.17 | 2.30 | 2.05 | 2.15 | 2.15 | -2.71% | 11,104 |
| Feb 4, 2026 | 2.15 | 2.28 | 2.14 | 2.21 | 2.21 | 5.74% | 7,634 |
| Feb 3, 2026 | 2.08 | 2.12 | 2.00 | 2.09 | 2.09 | - | 3,309 |
| Feb 2, 2026 | 2.03 | 2.13 | 2.03 | 2.09 | 2.09 | -1.88% | 8,732 |
| Jan 30, 2026 | 2.20 | 2.20 | 2.09 | 2.13 | 2.13 | 9.23% | 8,741 |
| Jan 29, 2026 | 2.08 | 2.08 | 1.86 | 1.95 | 1.95 | -5.80% | 5,064 |
| Jan 28, 2026 | 2.16 | 2.23 | 2.06 | 2.07 | 2.07 | - | 19,364 |
| Jan 27, 2026 | 1.99 | 2.11 | 1.99 | 2.07 | 2.07 | -0.24% | 1,945 |
| Jan 26, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | -0.24% | 3,666 |
| Jan 23, 2026 | 2.19 | 2.19 | 2.08 | 2.08 | 2.08 | -2.80% | 2,910 |
| Jan 22, 2026 | 2.10 | 2.17 | 2.09 | 2.14 | 2.14 | 2.64% | 6,873 |
| Jan 21, 2026 | 2.07 | 2.10 | 2.00 | 2.09 | 2.09 | -2.57% | 7,445 |
| Jan 20, 2026 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | -4.04% | 7,837 |
| Jan 16, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.45% | 737 |
| Jan 15, 2026 | 2.21 | 2.30 | 2.10 | 2.22 | 2.22 | 3.26% | 3,829 |
| Jan 14, 2026 | 2.22 | 2.22 | 2.11 | 2.15 | 2.15 | -3.15% | 3,630 |
| Jan 13, 2026 | 2.21 | 2.34 | 2.21 | 2.22 | 2.22 | 2.78% | 7,820 |
| Jan 12, 2026 | 2.06 | 2.23 | 2.06 | 2.16 | 2.16 | -2.70% | 5,658 |
| Jan 9, 2026 | 2.26 | 2.30 | 2.16 | 2.22 | 2.22 | -2.20% | 10,612 |
| Jan 8, 2026 | 2.03 | 2.33 | 2.03 | 2.27 | 2.27 | 11.82% | 30,041 |
| Jan 7, 2026 | 2.06 | 2.12 | 2.03 | 2.03 | 2.03 | -4.25% | 8,251 |
| Jan 6, 2026 | 2.20 | 2.24 | 2.06 | 2.12 | 2.12 | -2.30% | 13,696 |
| Jan 5, 2026 | 2.30 | 2.30 | 2.15 | 2.17 | 2.17 | 1.40% | 3,212 |
| Jan 2, 2026 | 2.20 | 2.44 | 2.12 | 2.14 | 2.14 | -2.73% | 6,431 |
| Dec 31, 2025 | 1.97 | 2.26 | 1.93 | 2.20 | 2.20 | 11.68% | 29,928 |
| Dec 30, 2025 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -1.99% | 13,475 |
| Dec 29, 2025 | 1.99 | 2.08 | 1.98 | 2.01 | 2.01 | -3.83% | 29,014 |
| Dec 26, 2025 | 2.19 | 2.24 | 2.09 | 2.09 | 2.09 | -5.43% | 5,348 |
| Dec 24, 2025 | 2.37 | 2.37 | 2.21 | 2.21 | 2.21 | 1.38% | 14,160 |
| Dec 23, 2025 | 2.12 | 2.41 | 2.12 | 2.18 | 2.18 | -5.22% | 19,802 |
| Dec 22, 2025 | 2.04 | 2.40 | 2.04 | 2.30 | 2.30 | 3.14% | 28,739 |
| Dec 19, 2025 | 2.08 | 2.25 | 2.08 | 2.23 | 2.23 | 2.29% | 10,196 |
| Dec 18, 2025 | 2.05 | 2.24 | 2.05 | 2.18 | 2.18 | 6.34% | 11,451 |
| Dec 17, 2025 | 2.22 | 2.25 | 2.05 | 2.05 | 2.05 | -5.96% | 20,661 |
| Dec 16, 2025 | 2.16 | 2.28 | 2.16 | 2.18 | 2.18 | 1.40% | 3,426 |
| Dec 15, 2025 | 1.98 | 2.35 | 1.98 | 2.15 | 2.15 | -3.59% | 11,999 |
| Dec 12, 2025 | 2.28 | 2.29 | 2.20 | 2.23 | 2.23 | 4.21% | 7,417 |
| Dec 11, 2025 | 2.37 | 2.37 | 2.00 | 2.14 | 2.14 | -10.83% | 144,995 |
| Dec 10, 2025 | 2.33 | 2.48 | 2.20 | 2.40 | 2.40 | -3.23% | 61,043 |
| Dec 9, 2025 | 2.40 | 2.49 | 2.40 | 2.48 | 2.48 | 0.40% | 26,520 |
| Dec 8, 2025 | 2.64 | 2.64 | 2.30 | 2.47 | 2.47 | - | 38,469 |
| Dec 5, 2025 | 2.79 | 2.81 | 2.47 | 2.47 | 2.47 | -6.79% | 53,871 |