Skip to main content
Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
0.0394
-0.0128 (-24.52%)
At close: Aug 15, 2025, 4:00 PM
0.0362
-0.0032 (-8.12%)
After-hours: Aug 15, 2025, 6:32 PM EDT

CHSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20250.040.040.040.040.04-24.52%40,991,726
Aug 14, 20250.050.060.050.050.05-31.76%57,575,878
Aug 13, 20250.080.080.070.080.08-11.87%21,247,448
Aug 12, 20250.090.090.080.090.09-5.75%106,303,953
Aug 11, 20250.090.100.090.090.096.60%30,917,012
Aug 8, 20250.100.100.090.090.09-7.99%18,549,125
Aug 7, 20250.080.100.080.090.0912.46%23,750,778
Aug 6, 20250.080.090.080.080.081.21%20,853,254
Aug 5, 20250.080.090.080.080.084.43%13,056,537
Aug 4, 20250.070.090.070.080.0813.83%26,644,993
Aug 1, 20250.070.080.070.070.07-7.47%12,186,737
Jul 31, 20250.090.100.070.080.08-33.10%22,933,377
Jul 30, 20250.120.120.110.110.11-1.67%15,546,496
Jul 29, 20250.120.120.110.110.11-9.52%9,131,366
Jul 28, 20250.120.130.120.130.136.51%14,882,760
Jul 25, 20250.120.130.120.120.12-5.89%12,208,491
Jul 24, 20250.120.130.120.130.134.06%22,609,585
Jul 23, 20250.120.120.110.120.120.50%14,980,041
Jul 22, 20250.120.130.120.120.123.80%15,411,830
Jul 21, 20250.110.120.110.120.127.22%14,288,399
Jul 18, 20250.110.110.100.110.110.93%2,395,466
Jul 17, 20250.110.110.100.110.11-2.64%3,240,489
Jul 16, 20250.110.120.100.110.117.01%11,472,319
Jul 15, 20250.120.120.100.100.10-10.77%10,937,973
Jul 14, 20250.110.120.110.120.12-4.95%2,410,031
Jul 11, 20250.130.130.120.120.12-2.73%3,131,230
Jul 10, 20250.130.130.120.120.12-2.58%2,088,025
Jul 9, 20250.130.130.120.130.13-1.62%3,141,804
Jul 8, 20250.130.130.120.130.133.92%2,400,064
Jul 7, 20250.130.130.130.130.13-3.47%1,602,153
Jul 3, 20250.130.140.130.130.131.97%7,213,583
Jul 2, 20250.130.130.120.130.13-1.55%1,379,626
Jul 1, 20250.120.130.120.130.13-0.39%1,707,725
Jun 30, 20250.130.140.120.130.13-5.75%4,354,987
Jun 27, 20250.140.150.140.140.14-3.58%1,774,160
Jun 26, 20250.140.140.140.140.141.79%2,032,811
Jun 25, 20250.140.150.140.140.14-1.27%2,154,154
Jun 24, 20250.150.150.140.140.14-5.47%2,958,955
Jun 23, 20250.150.170.140.150.151.35%5,731,667
Jun 20, 20250.160.160.140.150.15-13.65%10,149,343
Jun 18, 20250.180.180.160.170.17-20.83%10,675,578
Jun 17, 20250.220.240.210.220.224.84%7,826,170
Jun 16, 20250.200.220.200.210.21-8.22%8,154,306
Jun 13, 20250.420.420.200.230.23-59.09%15,151,525
Jun 12, 20250.550.550.490.550.55-2,761,695
Jun 11, 20250.490.670.490.550.5512.34%3,312,297
Jun 10, 20250.470.590.430.490.493.07%1,505,288
Jun 9, 20250.470.490.470.480.48-3.85%144,936
Jun 6, 20250.470.500.470.490.492.32%237,018
Jun 5, 20250.450.490.450.480.480.73%175,228