Chanson International Hol... (CHSN)
NASDAQ: CHSN
· Real-Time Price · USD
2.67
-0.57 (-17.59%)
At close: Sep 10, 2025, 3:59 PM
2.72
1.87%
After-hours: Sep 10, 2025, 07:59 PM EDT
CHSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.16 | 3.81 | 2.15 | 3.24 | 3.24 | 47.95% | 2,277,345 |
| Sep 8, 2025 | 2.00 | 2.51 | 2.00 | 2.19 | 2.19 | 6.31% | 398,700 |
| Sep 5, 2025 | 2.04 | 2.16 | 1.90 | 2.06 | 2.06 | 0.49% | 234,609 |
| Sep 4, 2025 | 2.17 | 2.20 | 1.94 | 2.05 | 2.05 | -5.53% | 1,088,222 |
| Sep 3, 2025 | 2.00 | 2.24 | 1.90 | 2.17 | 2.17 | -3.98% | 333,042 |
| Sep 2, 2025 | 1.75 | 2.58 | 1.71 | 2.26 | 2.26 | 32.16% | 1,947,606 |
| Aug 29, 2025 | 1.59 | 1.97 | 1.59 | 1.71 | 1.71 | 1.18% | 199,100 |
| Aug 28, 2025 | 1.81 | 1.85 | 1.50 | 1.69 | 1.69 | -11.05% | 232,005 |
| Aug 27, 2025 | 2.02 | 2.08 | 1.86 | 1.90 | 1.90 | -6.40% | 200,912 |
| Aug 26, 2025 | 2.16 | 2.16 | 1.91 | 2.03 | 2.03 | -1.93% | 221,700 |
| Aug 25, 2025 | 2.29 | 2.32 | 2.03 | 2.07 | 2.07 | -8.41% | 100,900 |
| Aug 22, 2025 | 2.08 | 2.30 | 1.96 | 2.26 | 2.26 | 2.73% | 156,089 |
| Aug 21, 2025 | 2.36 | 2.55 | 2.16 | 2.20 | 2.20 | -6.78% | 238,848 |
| Aug 20, 2025 | 2.54 | 2.66 | 2.34 | 2.36 | 2.36 | -12.59% | 169,435 |
| Aug 19, 2025 | 3.02 | 3.20 | 2.65 | 2.70 | 2.70 | -17.68% | 298,600 |
| Aug 18, 2025 | 2.94 | 3.50 | 2.69 | 3.28 | 3.28 | 4.13% | 465,800 |
| Aug 15, 2025 | 3.38 | 3.51 | 2.84 | 3.15 | 3.15 | -24.64% | 545,620 |
| Aug 14, 2025 | 4.32 | 4.51 | 3.78 | 4.18 | 4.18 | -31.70% | 719,699 |
| Aug 13, 2025 | 6.30 | 6.35 | 5.76 | 6.12 | 6.12 | -11.82% | 265,593 |
| Aug 12, 2025 | 7.32 | 7.36 | 6.53 | 6.94 | 6.94 | -5.83% | 1,328,799 |