Chanson International Hol... (CHSN)
NASDAQ: CHSN
· Real-Time Price · USD
2.36
-0.34 (-12.59%)
At close: Aug 20, 2025, 3:59 PM
2.38
0.85%
After-hours: Aug 20, 2025, 07:58 PM EDT
CHSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 2.54 | 2.66 | 2.34 | 2.36 | n/a | -12.59% | 161,114 |
| 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 |
| Aug 11, 2025 | 7.13 | 7.68 | 6.89 | 7.37 | 7.37 | 6.66% | 386,463 |
| Aug 8, 2025 | 8.00 | 8.07 | 6.80 | 6.91 | 6.91 | -7.99% | 231,864 |
| Aug 7, 2025 | 6.35 | 7.60 | 6.32 | 7.51 | 7.51 | 12.43% | 296,885 |
| Aug 6, 2025 | 6.66 | 7.42 | 6.37 | 6.68 | 6.68 | 1.21% | 260,666 |
| Aug 5, 2025 | 6.01 | 6.91 | 6.01 | 6.60 | 6.60 | 4.43% | 163,207 |
| Aug 4, 2025 | 5.60 | 7.31 | 5.60 | 6.32 | 6.32 | 13.87% | 333,063 |
| Aug 1, 2025 | 5.66 | 6.16 | 5.30 | 5.55 | 5.55 | -7.50% | 152,334 |
| Jul 31, 2025 | 7.57 | 8.00 | 5.94 | 6.00 | 6.00 | -33.11% | 286,668 |
| Jul 30, 2025 | 9.44 | 9.80 | 8.81 | 8.97 | 8.97 | -1.64% | 194,331 |
| Jul 29, 2025 | 9.70 | 9.76 | 8.97 | 9.12 | 9.12 | -9.52% | 114,143 |
| Jul 28, 2025 | 9.76 | 10.72 | 9.50 | 10.08 | 10.08 | 6.55% | 186,035 |
| Jul 25, 2025 | 9.91 | 10.10 | 9.28 | 9.46 | 9.46 | -5.96% | 152,606 |
| Jul 24, 2025 | 9.52 | 10.78 | 9.28 | 10.06 | 10.06 | 4.14% | 282,620 |