Skip to main content
Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
2.470
-0.180 (-6.79%)
At close: Dec 5, 2025, 4:00 PM EST
2.570
+0.100 (4.05%)
After-hours: Dec 5, 2025, 7:05 PM EST

CHSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.792.812.472.472.47-6.79%53,871
Dec 4, 20252.512.812.512.652.654.33%42,301
Dec 3, 20252.372.602.372.542.545.39%21,681
Dec 2, 20252.252.602.242.412.4110.05%40,252
Dec 1, 20252.122.262.122.192.19-3.10%33,888
Nov 28, 20252.232.292.232.262.26-1.35%3,073
Nov 26, 20252.282.352.282.292.290.93%10,190
Nov 25, 20252.102.302.102.272.273.18%24,487
Nov 24, 20252.032.282.002.202.2011.68%25,956
Nov 21, 20252.002.001.971.971.97-2.48%8,932
Nov 20, 20252.012.022.012.022.02-3.35%1,165
Nov 19, 20252.102.112.002.092.091.46%5,199
Nov 18, 20252.052.062.002.062.06-0.96%7,634
Nov 17, 20252.032.102.022.082.08-1.42%10,620
Nov 14, 20252.172.222.082.112.11-5.80%12,106
Nov 13, 20252.202.252.162.242.24-0.88%11,180
Nov 12, 20252.322.402.232.262.26-3.00%3,953
Nov 11, 20252.342.342.252.332.33-2.92%3,881
Nov 10, 20252.112.402.112.402.407.14%20,997
Nov 7, 20252.032.242.032.242.241.36%20,001
Nov 6, 20252.052.252.052.212.214.74%13,781
Nov 5, 20252.132.252.092.112.11-4.52%17,854
Nov 4, 20252.042.262.042.212.211.84%35,236
Nov 3, 20252.112.212.092.172.17-0.91%21,329
Oct 31, 20252.172.322.142.192.19-2.23%17,724
Oct 30, 20252.352.352.182.242.24-4.27%27,665
Oct 29, 20252.422.452.302.342.34-5.26%23,818
Oct 28, 20252.432.652.432.472.47-1.20%77,574
Oct 27, 20252.212.562.142.502.5019.62%122,567
Oct 24, 20252.312.311.952.092.09-9.91%70,953
Oct 23, 20252.402.402.282.322.320.43%9,170
Oct 22, 20252.352.412.252.312.31-6.48%22,312
Oct 21, 20252.462.492.352.472.47-3.14%21,073
Oct 20, 20252.422.602.402.552.555.37%16,499
Oct 17, 20252.402.532.332.422.42-2.81%17,534
Oct 16, 20252.462.492.312.492.492.05%31,364
Oct 15, 20252.482.562.442.442.44-3.17%22,448
Oct 14, 20252.502.612.432.522.52-1.56%55,050
Oct 13, 20252.222.602.222.562.560.79%145,533
Oct 10, 20252.562.602.502.542.54-3.05%1,164,292
Oct 9, 20252.662.712.562.622.62-1.50%25,624
Oct 8, 20252.572.752.552.662.664.31%81,204
Oct 7, 20252.552.682.552.552.55-1.16%21,018
Oct 6, 20252.612.652.572.582.58-1.15%11,447
Oct 3, 20252.692.712.582.612.61-1.14%56,069
Oct 2, 20252.542.692.502.642.644.35%52,527
Oct 1, 20252.502.572.462.532.53-14,698
Sep 30, 20252.532.532.472.532.53-0.39%34,395
Sep 29, 20252.512.712.442.542.541.20%83,643
Sep 26, 20252.332.782.332.512.517.73%291,945
Sep 25, 20252.522.552.262.332.33-7.91%44,017
Sep 24, 20252.532.652.492.532.530.40%51,863
Sep 23, 20252.512.592.492.522.52-3.45%72,403
Sep 22, 20252.712.852.422.612.61-5.43%54,388
Sep 19, 20252.712.982.702.762.76-4.17%65,516
Sep 18, 20252.712.982.622.882.886.27%70,530
Sep 17, 20253.083.102.522.712.71-10.26%116,398
Sep 16, 20252.853.142.793.023.022.37%79,501
Sep 15, 20253.023.312.602.952.951.03%121,047
Sep 12, 20252.713.312.552.922.927.75%168,004
Sep 11, 20252.452.802.372.712.711.50%240,575
Sep 10, 20252.863.252.392.672.67-17.59%335,330
Sep 9, 20252.163.812.153.243.2447.95%2,301,240
Sep 8, 20252.002.512.002.192.196.31%398,673
Sep 5, 20252.042.161.902.062.060.49%234,609
Sep 4, 20252.172.201.942.052.05-5.53%1,088,222
Sep 3, 20252.002.241.902.172.17-3.77%333,042
Sep 2, 20251.752.581.712.262.2631.87%1,947,606
Aug 29, 20251.591.971.591.711.711.18%199,061
Aug 28, 20251.811.851.501.691.69-11.05%232,005
Aug 27, 20252.022.081.861.901.90-6.40%200,912
Aug 26, 20252.162.161.912.032.03-1.93%221,693
Aug 25, 20252.292.322.032.072.07-8.41%100,877
Aug 22, 20252.082.301.962.262.262.73%156,089
Aug 21, 20252.362.552.162.202.20-6.78%238,848
Aug 20, 20252.542.662.342.362.36-12.59%169,435
Aug 19, 20253.023.202.652.702.70-17.68%298,555
Aug 18, 20252.943.502.693.283.284.06%465,770
Aug 15, 20253.383.512.843.153.15-24.52%545,620
Aug 14, 20254.324.513.784.184.18-31.76%719,698
Aug 13, 20256.306.355.766.126.12-11.87%265,593
Aug 12, 20257.327.366.536.946.94-5.75%1,328,799
Aug 11, 20257.137.686.897.377.376.60%386,462
Aug 8, 20258.008.076.806.916.91-7.99%231,864
Aug 7, 20256.357.606.327.517.5112.46%296,884
Aug 6, 20256.667.426.376.686.681.21%260,665
Aug 5, 20256.016.916.016.606.604.43%163,206
Aug 4, 20255.607.315.606.326.3213.83%333,062
Aug 1, 20255.666.165.305.555.55-7.47%152,334
Jul 31, 20257.578.005.946.006.00-33.10%286,667
Jul 30, 20259.449.808.818.978.97-1.67%194,331
Jul 29, 20259.709.768.979.129.12-9.52%114,142
Jul 28, 20259.7610.729.5010.0810.086.51%186,034
Jul 25, 20259.9110.109.289.469.46-5.89%152,606
Jul 24, 20259.5210.789.2810.0610.064.06%282,619
Jul 23, 20259.649.828.809.669.660.50%187,250
Jul 22, 20259.3710.279.349.629.623.80%192,647
Jul 21, 20258.789.508.649.269.267.22%178,604
Jul 18, 20258.458.688.328.648.640.93%29,943
Jul 17, 20259.009.008.328.568.56-2.64%40,506