Skip to main content
logo
Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
0.0376
-0.0162 (-30.11%)
At close: Apr 28, 2026, 4:00 PM EDT
0.0420
+0.0044 (11.70%)
After-hours: Apr 28, 2026, 5:52 PM EDT

CHSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.040.050.040.040.04-26.02%144,924,804
Apr 27, 20260.090.100.050.050.05-70.71%297,634,789
Apr 24, 20262.503.000.160.180.18-92.62%115,520,415
Apr 23, 20262.402.572.272.492.49-2.35%449,730
Apr 22, 20262.452.972.372.552.558.97%434,864
Apr 21, 20262.482.482.202.342.34-6.02%430,792
Apr 20, 20262.512.512.392.492.492.89%335,584
Apr 17, 20262.392.502.382.422.42-10,723
Apr 16, 20262.362.422.362.422.423.42%11,881
Apr 15, 20262.412.422.262.342.344.46%4,697
Apr 14, 20262.492.492.202.242.24-0.44%32,028
Apr 13, 20262.622.622.252.252.25-9.64%288,367
Apr 10, 20262.442.582.442.492.49-0.80%513,133
Apr 9, 20262.642.732.432.512.51-9.71%546,282
Apr 8, 20262.602.952.452.782.78-0.71%1,026,461
Apr 7, 20262.502.892.442.802.804.87%41,016
Apr 6, 20262.292.822.292.672.6714.10%19,378
Apr 2, 20262.402.782.342.342.34-7.87%20,095
Apr 1, 20262.813.312.462.542.54-12.41%275,805
Mar 31, 20262.952.952.272.902.9011.11%39,529
Mar 30, 20262.582.612.442.612.61-6.12%741
Mar 27, 20262.212.802.212.782.78-2.11%6,723
Mar 26, 20262.882.942.792.842.841.43%8,459
Mar 25, 20262.343.002.342.802.808.53%18,488
Mar 24, 20262.642.642.572.582.58-3.01%1,793
Mar 23, 20262.622.802.532.662.663.10%24,575
Mar 20, 20262.532.852.532.582.580.19%33,551
Mar 19, 20262.462.582.462.582.580.59%1,589
Mar 18, 20262.682.682.442.562.56-5.88%33,143
Mar 17, 20262.642.742.632.722.726.67%9,901
Mar 16, 20262.722.792.552.552.55-9.28%23,129
Mar 13, 20262.432.982.402.812.8115.20%38,334
Mar 12, 20262.242.702.102.442.448.44%66,283
Mar 11, 20262.102.262.102.252.257.66%8,830
Mar 10, 20262.062.262.022.092.09-2.34%18,860
Mar 9, 20262.102.192.092.142.144.14%15,402
Mar 6, 20261.952.291.922.062.062.75%16,263
Mar 5, 20262.152.302.002.002.00-19,009
Mar 4, 20261.842.011.772.002.002.04%9,217
Mar 3, 20261.962.231.781.961.96-1.90%6,631
Mar 2, 20261.902.031.902.002.00-5.44%5,365
Feb 27, 20262.142.141.922.112.111.98%7,143
Feb 26, 20262.072.072.072.072.07-4.52%393
Feb 25, 20262.242.252.162.172.17-2.69%4,631
Feb 24, 20262.252.252.162.232.23-974
Feb 23, 20262.322.322.152.232.234.21%8,545
Feb 20, 20262.182.182.122.142.144.39%2,746
Feb 19, 20262.032.091.962.052.051.49%4,116
Feb 18, 20261.992.031.952.022.02-0.49%3,011
Feb 17, 20261.872.031.792.032.037.41%11,046