Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
1.050
+0.020 (1.94%)
At close: Aug 31, 2026, 4:00 PM EDT
1.050
0.00 (0.00%)
After-hours: Aug 31, 2026, 4:29 PM EDT
CHSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.07 | 1.07 | 1.02 | 1.05 | - | 1.94% | 47,383 |
| Aug 28, 2026 | 1.06 | 1.10 | 1.02 | 1.03 | 1.03 | -2.83% | 18,497 |
| Aug 27, 2026 | 1.11 | 1.14 | 1.06 | 1.06 | 1.06 | -2.75% | 70,253 |
| Aug 26, 2026 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | -1.80% | 31,276 |
| Aug 25, 2026 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | 0.91% | 23,208 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -5.98% | 39,283 |
| Aug 21, 2026 | 1.10 | 1.25 | 1.10 | 1.17 | 1.17 | 6.36% | 109,429 |
| Aug 20, 2026 | 1.08 | 1.15 | 1.06 | 1.10 | 1.10 | -5.98% | 71,018 |
| Aug 19, 2026 | 1.01 | 1.22 | 1.01 | 1.17 | 1.17 | 9.35% | 321,782 |
| Aug 18, 2026 | 1.07 | 1.10 | 1.00 | 1.07 | 1.07 | -2.73% | 46,889 |
| Aug 17, 2026 | 1.13 | 1.16 | 1.07 | 1.10 | 1.10 | -1.79% | 45,790 |
| Aug 14, 2026 | 1.00 | 1.18 | 1.00 | 1.12 | 1.12 | 10.89% | 106,198 |
| Aug 13, 2026 | 1.02 | 1.05 | 0.97 | 1.01 | 1.01 | 1.52% | 63,268 |
| Aug 12, 2026 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | -2.46% | 64,171 |
| Aug 11, 2026 | 0.97 | 1.04 | 0.97 | 1.02 | 1.02 | 3.01% | 235,021 |
| Aug 10, 2026 | 0.95 | 1.00 | 0.92 | 0.99 | 0.99 | 3.17% | 174,582 |
| Aug 7, 2026 | 1.03 | 1.25 | 0.93 | 0.96 | 0.96 | -2.06% | 1,816,514 |
| Aug 6, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -4.85% | 68,029 |
| Aug 5, 2026 | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 52,969 |
| Aug 4, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 46,284 |
| Aug 3, 2026 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -1.82% | 31,930 |
| Jul 31, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | - | 192,428 |
| Jul 30, 2026 | 1.10 | 1.17 | 1.09 | 1.10 | 1.10 | 1.85% | 18,757 |
| Jul 29, 2026 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 25,137 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.05 | 1.10 | 1.10 | -8.33% | 68,721 |
| Jul 27, 2026 | 1.20 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 36,298 |
| Jul 24, 2026 | 1.25 | 1.25 | 1.15 | 1.19 | 1.19 | -4.80% | 75,577 |
| Jul 23, 2026 | 1.19 | 1.34 | 1.13 | 1.25 | 1.25 | 9.65% | 370,760 |
| Jul 22, 2026 | 1.08 | 1.17 | 1.07 | 1.14 | 1.14 | 6.54% | 157,441 |
| Jul 21, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -1.83% | 74,107 |
| Jul 20, 2026 | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | 2.83% | 93,896 |
| Jul 17, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 51,940 |
| Jul 16, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 61,565 |
| Jul 15, 2026 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | -0.93% | 95,027 |
| Jul 14, 2026 | 1.05 | 1.14 | 1.02 | 1.07 | 1.07 | -8.55% | 216,498 |
| Jul 13, 2026 | 1.03 | 1.18 | 0.99 | 1.17 | 1.17 | -1.68% | 767,552 |
| Jul 10, 2026 | 1.28 | 1.50 | 1.13 | 1.19 | 1.19 | 14.42% | 42,513,299 |
| Jul 9, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.48% | 43,504 |
| Jul 8, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -2.82% | 32,029 |
| Jul 7, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -0.47% | 37,032 |
| Jul 6, 2026 | 1.06 | 1.17 | 1.02 | 1.07 | 1.07 | 3.88% | 96,925 |
| Jul 2, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | - | 60,120 |
| Jul 1, 2026 | 1.05 | 1.10 | 1.03 | 1.03 | 1.03 | -2.83% | 58,434 |
| Jun 30, 2026 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | 2.91% | 43,045 |
| 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 |