Chanson International Hol... (CHSN)
NASDAQ: CHSN
· Real-Time Price · USD
2.53
0.00 (0.00%)
At close: Oct 01, 2025, 3:59 PM
2.49
-1.58%
After-hours: Oct 01, 2025, 05:28 PM EDT
CHSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.53 | 2.53 | 2.47 | 2.53 | 2.53 | -0.39% | 29,323 |
| Sep 29, 2025 | 2.51 | 2.71 | 2.44 | 2.54 | 2.54 | 1.20% | 83,643 |
| Sep 26, 2025 | 2.33 | 2.78 | 2.33 | 2.51 | 2.51 | 7.73% | 291,945 |
| Sep 25, 2025 | 2.52 | 2.55 | 2.26 | 2.33 | 2.33 | -7.91% | 44,017 |
| Sep 24, 2025 | 2.53 | 2.65 | 2.49 | 2.53 | 2.53 | 0.40% | 51,863 |
| Sep 23, 2025 | 2.51 | 2.58 | 2.49 | 2.52 | 2.52 | -3.45% | 72,403 |
| Sep 22, 2025 | 2.71 | 2.85 | 2.42 | 2.61 | 2.61 | -5.43% | 54,400 |
| Sep 19, 2025 | 2.71 | 2.98 | 2.70 | 2.76 | 2.76 | -4.17% | 65,516 |
| Sep 18, 2025 | 2.71 | 2.98 | 2.62 | 2.88 | 2.88 | 6.27% | 70,530 |
| Sep 17, 2025 | 3.08 | 3.10 | 2.52 | 2.71 | 2.71 | -10.26% | 116,400 |
| Sep 16, 2025 | 2.85 | 3.14 | 2.79 | 3.02 | 3.02 | 2.37% | 79,501 |
| Sep 15, 2025 | 3.02 | 3.31 | 2.60 | 2.95 | 2.95 | 1.03% | 121,047 |
| Sep 12, 2025 | 2.71 | 3.31 | 2.55 | 2.92 | 2.92 | 7.75% | 168,004 |
| Sep 11, 2025 | 2.45 | 2.80 | 2.37 | 2.71 | 2.71 | 1.50% | 240,600 |
| Sep 10, 2025 | 2.86 | 3.25 | 2.39 | 2.67 | 2.67 | -17.59% | 335,330 |
| Sep 9, 2025 | 2.16 | 3.81 | 2.15 | 3.24 | 3.24 | 47.95% | 2,301,240 |
| 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 |
Page 1 of 32