Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
1.010
+0.020 (2.01%)
Aug 11, 2026, 11:03 AM EDT - Market open
CHSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.95 | 1.00 | 0.92 | 0.99 | 0.99 | 3.17% | 167,713 |
| Aug 7, 2026 | 1.03 | 1.25 | 0.93 | 0.96 | 0.96 | -2.06% | 1,797,801 |
| Aug 6, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -4.85% | 64,521 |
| Aug 5, 2026 | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 51,596 |
| Aug 4, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 43,198 |
| Aug 3, 2026 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -1.82% | 31,743 |
| Jul 31, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | - | 82,202 |
| Jul 30, 2026 | 1.10 | 1.17 | 1.09 | 1.10 | 1.10 | 1.85% | 18,444 |
| Jul 29, 2026 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 23,047 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.05 | 1.10 | 1.10 | -8.33% | 65,779 |
| Jul 27, 2026 | 1.20 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 31,645 |
| Jul 24, 2026 | 1.25 | 1.25 | 1.15 | 1.19 | 1.19 | -4.80% | 71,406 |
| Jul 23, 2026 | 1.19 | 1.34 | 1.13 | 1.25 | 1.25 | 9.65% | 364,379 |
| Jul 22, 2026 | 1.08 | 1.17 | 1.07 | 1.14 | 1.14 | 6.54% | 139,741 |
| Jul 21, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -1.83% | 61,044 |
| Jul 20, 2026 | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | 2.83% | 91,604 |
| Jul 17, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 33,927 |
| 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 |