Skip to main content
Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
2.055
+0.055 (2.75%)
At close: Mar 6, 2026, 4:00 PM EST
1.960
-0.095 (-4.62%)
After-hours: Mar 6, 2026, 7:58 PM EST

CHSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.952.291.922.062.062.75%16,209
Mar 5, 20262.152.302.002.002.00-18,999
Mar 4, 20261.842.011.772.002.002.04%9,115
Mar 3, 20261.962.231.781.961.96-1.90%5,178
Mar 2, 20261.902.031.902.002.00-5.44%5,342
Feb 27, 20262.142.141.922.112.111.98%7,143
Feb 26, 20262.072.072.072.072.07-4.52%393
Feb 25, 20262.242.252.162.172.17-2.69%4,426
Feb 24, 20262.252.252.162.232.23-973
Feb 23, 20262.322.322.152.232.234.21%8,490
Feb 20, 20262.182.182.122.142.144.39%2,243
Feb 19, 20262.032.091.962.052.051.49%3,514
Feb 18, 20261.992.031.952.022.02-0.49%2,724
Feb 17, 20261.872.031.792.032.037.41%11,042
Feb 13, 20262.022.021.891.891.89-6.44%6,229
Feb 12, 20262.082.242.022.022.02-9,153
Feb 11, 20262.032.102.002.022.02-0.98%2,263
Feb 10, 20262.102.112.042.042.04-2,008
Feb 9, 20262.082.172.042.042.04-1.45%1,795
Feb 6, 20262.102.232.052.072.07-3.72%7,508
Feb 5, 20262.172.302.052.152.15-2.71%11,104
Feb 4, 20262.152.282.142.212.215.74%7,634
Feb 3, 20262.082.122.002.092.09-3,309
Feb 2, 20262.032.132.032.092.09-1.88%8,732
Jan 30, 20262.202.202.092.132.139.23%8,741
Jan 29, 20262.082.081.861.951.95-5.80%5,064
Jan 28, 20262.162.232.062.072.07-19,364
Jan 27, 20261.992.111.992.072.07-0.24%1,945
Jan 26, 20262.002.082.002.082.08-0.24%3,666
Jan 23, 20262.192.192.082.082.08-2.80%2,910
Jan 22, 20262.102.172.092.142.142.64%6,873
Jan 21, 20262.072.102.002.092.09-2.57%7,445
Jan 20, 20262.042.142.042.142.14-4.04%7,837
Jan 16, 20262.232.232.232.232.230.45%737
Jan 15, 20262.212.302.102.222.223.26%3,829
Jan 14, 20262.222.222.112.152.15-3.15%3,630
Jan 13, 20262.212.342.212.222.222.78%7,820
Jan 12, 20262.062.232.062.162.16-2.70%5,658
Jan 9, 20262.262.302.162.222.22-2.20%10,612
Jan 8, 20262.032.332.032.272.2711.82%30,041
Jan 7, 20262.062.122.032.032.03-4.25%8,251
Jan 6, 20262.202.242.062.122.12-2.30%13,696
Jan 5, 20262.302.302.152.172.171.40%3,212
Jan 2, 20262.202.442.122.142.14-2.73%6,431
Dec 31, 20251.972.261.932.202.2011.68%29,928
Dec 30, 20252.032.031.971.971.97-1.99%13,475
Dec 29, 20251.992.081.982.012.01-3.83%29,014
Dec 26, 20252.192.242.092.092.09-5.43%5,348
Dec 24, 20252.372.372.212.212.211.38%14,160
Dec 23, 20252.122.412.122.182.18-5.22%19,802
Dec 22, 20252.042.402.042.302.303.14%28,739
Dec 19, 20252.082.252.082.232.232.29%10,196
Dec 18, 20252.052.242.052.182.186.34%11,451
Dec 17, 20252.222.252.052.052.05-5.96%20,661
Dec 16, 20252.162.282.162.182.181.40%3,426
Dec 15, 20251.982.351.982.152.15-3.59%11,999
Dec 12, 20252.282.292.202.232.234.21%7,417
Dec 11, 20252.372.372.002.142.14-10.83%144,995
Dec 10, 20252.332.482.202.402.40-3.23%61,043
Dec 9, 20252.402.492.402.482.480.40%26,520
Dec 8, 20252.642.642.302.472.47-38,469
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