Chanson International Hol... (CHSN)
0.23
-0.00 (-0.43%)
At close: Mar 24, 2025, 2:16 PM
CHSN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17% | 196,190 |
| Mar 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00% | 340,423 |
| Mar 19, 2025 | 0.20 | 0.25 | 0.20 | 0.24 | 0.00 | 0.00% | 465,000 |
| Mar 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00% | 373,808 |
| Mar 17, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.01 | 4.35% | 334,200 |
| Mar 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 242,800 |
| Mar 13, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | -0.01 | -4.17% | 251,700 |
| Mar 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00% | 365,262 |
| Mar 11, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | 0.02 | 9.09% | 548,200 |
| Mar 10, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | -0.02 | -8.33% | 1,178,400 |
| Mar 7, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.02 | 9.09% | 1,312,300 |
| Mar 6, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.01 | 4.76% | 911,743 |
| Mar 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.02 | 10.53% | 467,100 |
| Mar 4, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | -0.03 | -13.64% | 1,392,827 |
| Mar 3, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | -0.03 | -12.00% | 789,600 |
| Feb 28, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | -0.01 | -3.85% | 986,437 |
| Feb 27, 2025 | 0.22 | 0.28 | 0.22 | 0.26 | 0.02 | 8.33% | 3,697,842 |
| Feb 26, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.00 | 0.00% | 1,391,826 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.21 | 0.24 | -0.02 | -7.69% | 2,391,500 |
| Feb 24, 2025 | 0.35 | 0.35 | 0.23 | 0.26 | -0.11 | -29.73% | 6,135,910 |
| Feb 21, 2025 | 0.39 | 0.40 | 0.36 | 0.37 | 0.01 | 2.78% | 9,918,832 |
| Feb 20, 2025 | 0.41 | 0.42 | 0.36 | 0.36 | -0.07 | -16.28% | 2,296,025 |
| Feb 19, 2025 | 0.46 | 0.47 | 0.42 | 0.43 | -0.04 | -8.51% | 1,413,400 |
| Feb 18, 2025 | 0.52 | 0.52 | 0.45 | 0.47 | -0.02 | -4.08% | 752,100 |
| Feb 14, 2025 | 0.45 | 0.49 | 0.43 | 0.49 | 0.02 | 4.26% | 1,515,737 |
| Feb 13, 2025 | 0.46 | 0.52 | 0.45 | 0.47 | -0.01 | -2.08% | 3,704,917 |
| Feb 12, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | -0.02 | -4.00% | 749,000 |
| Feb 11, 2025 | 0.49 | 0.50 | 0.46 | 0.50 | 0.01 | 2.04% | 542,100 |
| Feb 10, 2025 | 0.46 | 0.52 | 0.46 | 0.49 | 0.00 | 0.00% | 1,012,300 |
| Feb 7, 2025 | 0.46 | 0.54 | 0.45 | 0.49 | 0.03 | 6.52% | 3,056,202 |
| Feb 6, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | -0.02 | -4.17% | 824,100 |
| Feb 5, 2025 | 0.49 | 0.49 | 0.44 | 0.48 | 0.00 | 0.00% | 876,068 |
| Feb 4, 2025 | 0.47 | 0.50 | 0.45 | 0.48 | 0.02 | 4.35% | 1,240,317 |
| Feb 3, 2025 | 0.46 | 0.49 | 0.43 | 0.46 | -0.08 | -14.81% | 1,821,922 |
| Jan 31, 2025 | 0.53 | 0.55 | 0.50 | 0.54 | -0.01 | -1.82% | 2,798,747 |
| Jan 30, 2025 | 0.56 | 0.63 | 0.55 | 0.55 | -0.01 | -1.79% | 2,844,700 |
| Jan 29, 2025 | 0.58 | 0.60 | 0.56 | 0.56 | -0.07 | -11.11% | 1,665,900 |
| Jan 28, 2025 | 0.63 | 0.64 | 0.56 | 0.63 | -0.03 | -4.55% | 3,297,300 |
| Jan 27, 2025 | 0.67 | 0.78 | 0.65 | 0.66 | 0.01 | 1.54% | 9,103,800 |
| Jan 24, 2025 | 0.81 | 0.82 | 0.60 | 0.65 | -0.17 | -20.73% | 12,176,124 |
| Jan 23, 2025 | 6.33 | 6.42 | 0.82 | 0.82 | -5.48 | -86.98% | 22,135,900 |
| Jan 22, 2025 | 6.10 | 6.48 | 6.01 | 6.30 | 0.14 | 2.27% | 3,984,733 |
| Jan 21, 2025 | 5.75 | 6.26 | 5.60 | 6.16 | 0.31 | 5.30% | 4,147,729 |
| Jan 17, 2025 | 5.72 | 5.90 | 5.60 | 5.85 | 0.13 | 2.27% | 1,078,308 |
| Jan 16, 2025 | 5.58 | 6.00 | 5.45 | 5.72 | 0.05 | 0.88% | 3,603,613 |
| Jan 15, 2025 | 5.61 | 5.82 | 5.49 | 5.67 | 0.07 | 1.25% | 1,036,200 |
| Jan 14, 2025 | 5.50 | 5.64 | 5.31 | 5.60 | 0.05 | 0.90% | 1,264,548 |
| Jan 13, 2025 | 5.32 | 5.55 | 5.17 | 5.55 | 0.24 | 4.52% | 1,063,205 |
| Jan 10, 2025 | 5.35 | 5.76 | 4.29 | 5.31 | 0.03 | 0.57% | 6,089,803 |
| Jan 8, 2025 | 5.13 | 5.35 | 4.90 | 5.28 | 0.14 | 2.72% | 1,405,700 |