Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
1.055
-0.015 (-1.40%)
Jul 17, 2026, 1:54 PM EDT - Market open
CHSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.06 | 1.09 | 1.05 | 1.05 | - | -1.87% | 26,935 |
| Jul 16, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 59,296 |
| Jul 15, 2026 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | -0.93% | 89,254 |
| Jul 14, 2026 | 1.05 | 1.14 | 1.02 | 1.07 | 1.07 | -8.55% | 207,451 |
| Jul 13, 2026 | 1.03 | 1.18 | 0.99 | 1.17 | 1.17 | -1.68% | 751,022 |
| Jul 10, 2026 | 1.28 | 1.50 | 1.13 | 1.19 | 1.19 | 14.42% | 41,988,865 |
| Jul 9, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.48% | 32,845 |
| Jul 8, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -2.82% | 29,886 |
| Jul 7, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -0.47% | 31,403 |
| Jul 6, 2026 | 1.06 | 1.17 | 1.02 | 1.07 | 1.07 | 3.88% | 95,792 |
| Jul 2, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | - | 40,364 |
| Jul 1, 2026 | 1.05 | 1.10 | 1.03 | 1.03 | 1.03 | -2.83% | 54,149 |
| Jun 30, 2026 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | 2.91% | 39,868 |
| Jun 29, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 24,791 |
| Jun 26, 2026 | 1.06 | 1.10 | 1.03 | 1.05 | 1.05 | -0.94% | 37,177 |
| Jun 25, 2026 | 1.07 | 1.10 | 1.01 | 1.06 | 1.06 | - | 82,756 |
| Jun 24, 2026 | 1.10 | 1.14 | 1.06 | 1.06 | 1.06 | -2.75% | 35,950 |
| Jun 23, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | 0.93% | 45,803 |
| Jun 22, 2026 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -5.26% | 91,852 |
| Jun 18, 2026 | 1.24 | 1.24 | 1.13 | 1.14 | 1.14 | -8.06% | 85,929 |
| Jun 17, 2026 | 1.22 | 1.29 | 1.18 | 1.24 | 1.24 | 2.48% | 165,694 |
| Jun 16, 2026 | 1.25 | 1.31 | 1.15 | 1.21 | 1.21 | 3.42% | 212,795 |
| Jun 15, 2026 | 1.17 | 1.21 | 1.14 | 1.17 | 1.17 | - | 98,493 |
| Jun 12, 2026 | 1.16 | 1.20 | 1.12 | 1.17 | 1.17 | -2.50% | 120,684 |
| Jun 11, 2026 | 1.23 | 1.29 | 1.18 | 1.20 | 1.20 | -11.76% | 264,465 |
| Jun 10, 2026 | 1.17 | 1.64 | 1.10 | 1.36 | 1.36 | 10.57% | 15,168,201 |
| Jun 9, 2026 | 1.30 | 1.88 | 0.95 | 1.23 | 1.23 | -5.38% | 1,790,801 |
| Jun 8, 2026 | 1.08 | 1.44 | 1.08 | 1.30 | 1.30 | 19.27% | 720,824 |
| Jun 5, 2026 | 1.22 | 1.25 | 1.09 | 1.09 | 1.09 | -14.17% | 103,372 |
| Jun 4, 2026 | 1.19 | 1.30 | 1.14 | 1.27 | 1.27 | 1.60% | 177,067 |
| Jun 3, 2026 | 1.10 | 1.26 | 1.01 | 1.25 | 1.25 | 11.61% | 3,234,353 |
| Jun 2, 2026 | 1.18 | 1.23 | 1.11 | 1.12 | 1.12 | -5.08% | 134,646 |
| Jun 1, 2026 | 1.07 | 1.33 | 1.06 | 1.18 | 1.18 | 10.28% | 397,671 |
| May 29, 2026 | 1.05 | 1.14 | 1.05 | 1.07 | 1.07 | 2.88% | 78,662 |
| May 28, 2026 | 1.02 | 1.08 | 0.99 | 1.04 | 1.04 | -0.95% | 166,161 |
| May 27, 2026 | 1.18 | 1.19 | 1.04 | 1.05 | 1.05 | -12.50% | 169,717 |
| May 26, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 89,313 |
| May 22, 2026 | 1.30 | 1.32 | 1.22 | 1.23 | 1.23 | -6.82% | 104,745 |
| May 21, 2026 | 1.25 | 1.37 | 1.23 | 1.32 | 1.32 | 3.94% | 107,299 |
| May 20, 2026 | 1.22 | 1.31 | 1.20 | 1.27 | 1.27 | 2.42% | 122,828 |
| May 19, 2026 | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -6.06% | 150,160 |
| May 18, 2026 | 1.25 | 1.39 | 1.23 | 1.32 | 1.32 | 3.13% | 165,605 |
| May 15, 2026 | 1.32 | 1.38 | 1.18 | 1.28 | 1.28 | -7.91% | 267,870 |
| May 14, 2026 | 1.41 | 1.43 | 1.35 | 1.39 | 1.39 | -9.15% | 282,004 |
| May 13, 2026 | 1.30 | 1.58 | 1.22 | 1.53 | 1.53 | 13.33% | 508,063 |
| May 12, 2026 | 1.40 | 1.41 | 1.26 | 1.35 | 1.35 | -5.59% | 322,633 |
| May 11, 2026 | 1.46 | 1.46 | 1.35 | 1.43 | 1.43 | -3.38% | 402,116 |
| May 8, 2026 | 1.56 | 1.59 | 1.40 | 1.48 | 1.48 | -19.13% | 1,029,343 |
| May 7, 2026 | 1.71 | 2.50 | 1.60 | 1.83 | 1.83 | 17.31% | 9,383,195 |
| May 6, 2026 | 1.91 | 2.04 | 1.42 | 1.56 | 1.56 | -28.44% | 1,956,750 |