Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
1.060
0.00 (0.00%)
At close: Oct 9, 2026, 4:00 PM EDT
1.050
-0.010 (-0.94%)
After-hours: Oct 9, 2026, 7:56 PM EDT
CHSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | - | 15,882 |
| Oct 8, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -4.50% | 24,306 |
| Oct 7, 2026 | 1.07 | 1.13 | 1.03 | 1.11 | 1.11 | 3.74% | 23,459 |
| Oct 6, 2026 | 1.03 | 1.10 | 1.01 | 1.07 | 1.07 | 0.94% | 66,796 |
| Oct 5, 2026 | 1.03 | 1.11 | 1.03 | 1.06 | 1.06 | -1.85% | 24,078 |
| 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 |
| 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 |