Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
1.190
+0.020 (1.71%)
At close: Oct 30, 2026, 4:00 PM EDT
1.290
+0.100 (8.40%)
After-hours: Oct 30, 2026, 7:58 PM EDT
CHSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.17 | 1.35 | 1.17 | 1.19 | 1.19 | 1.71% | 352,416 |
| Oct 29, 2026 | 1.38 | 1.38 | 1.14 | 1.17 | 1.17 | -19.86% | 1,185,119 |
| Oct 28, 2026 | 1.51 | 1.70 | 0.88 | 1.46 | 1.46 | 35.19% | 74,034,467 |
| Oct 27, 2026 | 0.97 | 1.09 | 0.91 | 1.08 | 1.08 | 6.93% | 901,532 |
| Oct 26, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.20% | 12,115 |
| Oct 23, 2026 | 0.89 | 1.00 | 0.87 | 1.00 | 1.00 | 12.53% | 39,094 |
| Oct 22, 2026 | 0.88 | 0.98 | 0.83 | 0.89 | 0.89 | 4.29% | 60,103 |
| Oct 21, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -3.04% | 26,263 |
| Oct 20, 2026 | 0.86 | 0.93 | 0.83 | 0.88 | 0.88 | -2.54% | 29,499 |
| Oct 19, 2026 | 0.88 | 1.00 | 0.70 | 0.90 | 0.90 | 1.52% | 157,115 |
| Oct 16, 2026 | 0.82 | 0.95 | 0.82 | 0.89 | 0.89 | 6.45% | 105,500 |
| Oct 15, 2026 | 0.99 | 1.00 | 0.80 | 0.83 | 0.83 | -16.72% | 79,783 |
| Oct 14, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 60,291 |
| Oct 13, 2026 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | - | 75,425 |
| Oct 12, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 61,214 |
| Oct 9, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | - | 15,979 |
| Oct 8, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -4.50% | 29,025 |
| Oct 7, 2026 | 1.07 | 1.13 | 1.03 | 1.11 | 1.11 | 3.74% | 40,864 |
| Oct 6, 2026 | 1.03 | 1.10 | 1.01 | 1.07 | 1.07 | 0.94% | 66,803 |
| Oct 5, 2026 | 1.03 | 1.11 | 1.03 | 1.06 | 1.06 | -1.85% | 26,981 |
| Oct 2, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 0.93% | 34,682 |
| Oct 1, 2026 | 1.06 | 1.11 | 1.03 | 1.07 | 1.07 | - | 23,355 |
| Sep 30, 2026 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 22,079 |
| Sep 29, 2026 | 1.05 | 1.12 | 1.05 | 1.09 | 1.09 | -5.22% | 48,781 |
| Sep 28, 2026 | 1.06 | 1.18 | 1.06 | 1.15 | 1.15 | -1.71% | 40,757 |
| Sep 25, 2026 | 1.17 | 1.19 | 1.10 | 1.17 | 1.17 | -1.68% | 53,111 |
| Sep 24, 2026 | 1.12 | 1.43 | 1.01 | 1.19 | 1.19 | 11.21% | 1,918,191 |
| Sep 23, 2026 | 1.11 | 1.13 | 1.07 | 1.07 | 1.07 | -2.28% | 17,250 |
| Sep 22, 2026 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | 1.39% | 24,897 |
| Sep 21, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 2.86% | 10,303 |
| Sep 18, 2026 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | -0.95% | 49,086 |
| Sep 17, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -0.93% | 26,889 |
| Sep 16, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | - | 6,609 |
| Sep 15, 2026 | 1.06 | 1.11 | 1.03 | 1.07 | 1.07 | 1.90% | 25,622 |
| Sep 14, 2026 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | - | 41,599 |
| Sep 11, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 13,323 |
| Sep 10, 2026 | 1.11 | 1.11 | 1.04 | 1.04 | 1.04 | -2.80% | 10,440 |
| Sep 9, 2026 | 1.06 | 1.13 | 1.04 | 1.07 | 1.07 | 0.94% | 41,713 |
| Sep 8, 2026 | 1.00 | 1.07 | 0.98 | 1.06 | 1.06 | 6.00% | 39,089 |
| Sep 4, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 13,433 |
| Sep 3, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 43,534 |
| Sep 2, 2026 | 1.02 | 1.08 | 1.00 | 1.05 | 1.05 | - | 17,090 |
| Sep 1, 2026 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | - | 21,361 |
| Aug 31, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | 1.94% | 63,144 |
| Aug 28, 2026 | 1.06 | 1.10 | 1.02 | 1.03 | 1.03 | -2.83% | 18,566 |
| Aug 27, 2026 | 1.11 | 1.14 | 1.06 | 1.06 | 1.06 | -2.75% | 70,357 |
| Aug 26, 2026 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | -1.80% | 32,184 |
| Aug 25, 2026 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | 0.91% | 23,510 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -5.98% | 41,671 |
| Aug 21, 2026 | 1.10 | 1.25 | 1.10 | 1.17 | 1.17 | 6.36% | 126,986 |