Skip to main content
Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
2.470
-0.180 (-6.79%)
At close: Dec 5, 2025, 4:00 PM EST
2.570
+0.100 (4.05%)
After-hours: Dec 5, 2025, 7:05 PM EST

CHSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.792.812.472.472.47-6.79%53,871
Dec 4, 20252.512.812.512.652.654.33%42,301
Dec 3, 20252.372.602.372.542.545.39%21,681
Dec 2, 20252.252.602.242.412.4110.05%40,252
Dec 1, 20252.122.262.122.192.19-3.10%33,888
Nov 28, 20252.232.292.232.262.26-1.35%3,073
Nov 26, 20252.282.352.282.292.290.93%10,190
Nov 25, 20252.102.302.102.272.273.18%24,487
Nov 24, 20252.032.282.002.202.2011.68%25,956
Nov 21, 20252.002.001.971.971.97-2.48%8,932
Nov 20, 20252.012.022.012.022.02-3.35%1,165
Nov 19, 20252.102.112.002.092.091.46%5,199
Nov 18, 20252.052.062.002.062.06-0.96%7,634
Nov 17, 20252.032.102.022.082.08-1.42%10,620
Nov 14, 20252.172.222.082.112.11-5.80%12,106
Nov 13, 20252.202.252.162.242.24-0.88%11,180
Nov 12, 20252.322.402.232.262.26-3.00%3,953
Nov 11, 20252.342.342.252.332.33-2.92%3,881
Nov 10, 20252.112.402.112.402.407.14%20,997
Nov 7, 20252.032.242.032.242.241.36%20,001
Nov 6, 20252.052.252.052.212.214.74%13,781
Nov 5, 20252.132.252.092.112.11-4.52%17,854
Nov 4, 20252.042.262.042.212.211.84%35,236
Nov 3, 20252.112.212.092.172.17-0.91%21,329
Oct 31, 20252.172.322.142.192.19-2.23%17,724
Oct 30, 20252.352.352.182.242.24-4.27%27,665
Oct 29, 20252.422.452.302.342.34-5.26%23,818
Oct 28, 20252.432.652.432.472.47-1.20%77,574
Oct 27, 20252.212.562.142.502.5019.62%122,567
Oct 24, 20252.312.311.952.092.09-9.91%70,953
Oct 23, 20252.402.402.282.322.320.43%9,170
Oct 22, 20252.352.412.252.312.31-6.48%22,312
Oct 21, 20252.462.492.352.472.47-3.14%21,073
Oct 20, 20252.422.602.402.552.555.37%16,499
Oct 17, 20252.402.532.332.422.42-2.81%17,534
Oct 16, 20252.462.492.312.492.492.05%31,364
Oct 15, 20252.482.562.442.442.44-3.17%22,448
Oct 14, 20252.502.612.432.522.52-1.56%55,050
Oct 13, 20252.222.602.222.562.560.79%145,533
Oct 10, 20252.562.602.502.542.54-3.05%1,164,292
Oct 9, 20252.662.712.562.622.62-1.50%25,624
Oct 8, 20252.572.752.552.662.664.31%81,204
Oct 7, 20252.552.682.552.552.55-1.16%21,018
Oct 6, 20252.612.652.572.582.58-1.15%11,447
Oct 3, 20252.692.712.582.612.61-1.14%56,069
Oct 2, 20252.542.692.502.642.644.35%52,527
Oct 1, 20252.502.572.462.532.53-14,698
Sep 30, 20252.532.532.472.532.53-0.39%34,395
Sep 29, 20252.512.712.442.542.541.20%83,643
Sep 26, 20252.332.782.332.512.517.73%291,945