Chanson International Hol... (CHSN)
5.75
0.15 (2.68%)
At close: Jan 15, 2025, 10:29 AM
CHSN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.50 | 5.64 | 5.31 | 5.60 | 0.05 | 0.90% | 1,262,128 |
| 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 |
| Jan 7, 2025 | 4.80 | 5.21 | 4.71 | 5.14 | 0.29 | 5.98% | 2,215,500 |
| Jan 6, 2025 | 5.43 | 5.93 | 4.82 | 4.85 | -0.49 | -9.18% | 692,112 |
| Jan 3, 2025 | 5.14 | 5.70 | 4.80 | 5.34 | 0.24 | 4.71% | 954,400 |
| Jan 2, 2025 | 5.09 | 5.90 | 5.06 | 5.10 | -0.01 | -0.20% | 740,700 |
| Dec 31, 2024 | 5.40 | 5.54 | 4.92 | 5.11 | -0.46 | -8.26% | 33,451 |
| Dec 30, 2024 | 5.56 | 5.73 | 5.20 | 5.57 | -0.22 | -3.80% | 58,115 |
| Dec 27, 2024 | 5.04 | 5.82 | 5.04 | 5.79 | 0.62 | 11.99% | 53,300 |
| Dec 26, 2024 | 5.15 | 5.87 | 4.91 | 5.17 | 0.04 | 0.78% | 75,200 |
| Dec 24, 2024 | 4.99 | 5.56 | 4.99 | 5.13 | 0.14 | 2.81% | 34,900 |
| Dec 23, 2024 | 5.94 | 5.94 | 4.22 | 4.99 | -0.66 | -11.68% | 79,923 |
| Dec 20, 2024 | 6.34 | 6.50 | 5.20 | 5.65 | -0.31 | -5.20% | 351,100 |
| Dec 19, 2024 | 6.78 | 6.78 | 5.89 | 5.96 | -0.82 | -12.09% | 51,500 |
| Dec 18, 2024 | 7.16 | 7.36 | 6.53 | 6.78 | -0.33 | -4.64% | 73,727 |
| Dec 17, 2024 | 7.02 | 7.72 | 6.92 | 7.11 | -0.01 | -0.14% | 109,100 |
| Dec 16, 2024 | 6.96 | 7.50 | 6.67 | 7.12 | -0.29 | -3.91% | 69,713 |
| Dec 13, 2024 | 6.95 | 7.65 | 6.89 | 7.41 | 0.52 | 7.55% | 64,671 |
| Dec 12, 2024 | 6.80 | 7.97 | 6.41 | 6.89 | 0.27 | 4.08% | 96,115 |
| Dec 11, 2024 | 8.17 | 8.73 | 6.17 | 6.62 | -1.48 | -18.27% | 346,314 |
| Dec 10, 2024 | 8.46 | 9.76 | 8.10 | 8.10 | -1.59 | -16.41% | 67,460 |
| Dec 9, 2024 | 9.38 | 10.34 | 8.86 | 9.69 | 0.43 | 4.64% | 142,043 |
| Dec 6, 2024 | 8.36 | 11.08 | 8.36 | 9.26 | 0.21 | 2.32% | 424,800 |
| Dec 5, 2024 | 7.70 | 9.55 | 7.36 | 9.05 | 1.35 | 17.53% | 427,299 |
| Dec 4, 2024 | 7.13 | 7.83 | 7.13 | 7.70 | 0.40 | 5.48% | 141,030 |
| Dec 3, 2024 | 7.15 | 7.69 | 7.15 | 7.30 | -0.03 | -0.41% | 55,697 |
| Dec 2, 2024 | 8.00 | 9.07 | 7.04 | 7.33 | -0.38 | -4.93% | 229,400 |
| Nov 29, 2024 | 7.30 | 7.95 | 7.30 | 7.71 | 0.46 | 6.34% | 12,004 |
| Nov 27, 2024 | 7.23 | 7.58 | 6.90 | 7.25 | 0.14 | 1.97% | 77,400 |
| Nov 26, 2024 | 7.50 | 7.80 | 7.11 | 7.11 | -0.16 | -2.20% | 107,000 |
| Nov 25, 2024 | 7.09 | 7.88 | 6.76 | 7.27 | -0.23 | -3.07% | 137,120 |
| Nov 22, 2024 | 7.38 | 8.34 | 7.30 | 7.50 | 0.30 | 4.17% | 84,268 |
| Nov 21, 2024 | 7.67 | 8.00 | 6.69 | 7.20 | -0.77 | -9.66% | 155,830 |
| Nov 20, 2024 | 8.38 | 8.50 | 7.65 | 7.97 | -0.13 | -1.60% | 72,607 |
| Nov 19, 2024 | 6.32 | 8.52 | 5.70 | 8.10 | 1.66 | 25.78% | 219,474 |
| Nov 18, 2024 | 6.14 | 6.68 | 5.65 | 6.44 | 0.59 | 10.09% | 145,385 |
| Nov 15, 2024 | 6.33 | 6.49 | 5.81 | 5.85 | -0.23 | -3.78% | 255,245 |
| Nov 14, 2024 | 6.07 | 6.69 | 5.60 | 6.08 | -0.11 | -1.78% | 101,445 |
| Nov 13, 2024 | 6.17 | 6.66 | 5.97 | 6.19 | 0.23 | 3.86% | 86,319 |
| Nov 12, 2024 | 5.54 | 6.66 | 5.07 | 5.96 | 0.38 | 6.81% | 278,395 |
| Nov 11, 2024 | 5.70 | 6.48 | 5.58 | 5.58 | -0.21 | -3.63% | 92,541 |
| Nov 8, 2024 | 8.22 | 8.53 | 5.23 | 5.79 | -3.28 | -36.16% | 530,528 |
| Nov 7, 2024 | 9.30 | 10.93 | 8.73 | 9.07 | -0.93 | -9.30% | 1,049,487 |
| Nov 6, 2024 | 9.43 | 10.19 | 9.00 | 10.00 | 0.33 | 3.41% | 371,021 |
| Nov 5, 2024 | 10.80 | 11.01 | 9.10 | 9.67 | -1.13 | -10.46% | 299,124 |
| Nov 4, 2024 | 10.69 | 11.65 | 10.56 | 10.80 | -0.09 | -0.83% | 255,700 |
| Nov 1, 2024 | 10.37 | 12.24 | 10.37 | 10.89 | 0.22 | 2.06% | 322,449 |
| Oct 31, 2024 | 12.21 | 12.94 | 10.32 | 10.67 | -2.36 | -18.11% | 200,400 |