Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
1.050
-0.010 (-0.94%)
At close: Jun 26, 2026, 4:00 PM EDT
1.095
+0.045 (4.29%)
After-hours: Jun 26, 2026, 7:29 PM EDT
CHSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.06 | 1.10 | 1.03 | 1.05 | 1.05 | -0.94% | 35,848 |
| Jun 25, 2026 | 1.07 | 1.10 | 1.01 | 1.06 | 1.06 | - | 82,492 |
| Jun 24, 2026 | 1.10 | 1.14 | 1.06 | 1.06 | 1.06 | -2.75% | 35,643 |
| Jun 23, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | 0.93% | 40,641 |
| Jun 22, 2026 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -5.26% | 85,870 |
| Jun 18, 2026 | 1.24 | 1.24 | 1.13 | 1.14 | 1.14 | -8.06% | 85,289 |
| Jun 17, 2026 | 1.22 | 1.29 | 1.18 | 1.24 | 1.24 | 2.48% | 159,717 |
| Jun 16, 2026 | 1.25 | 1.31 | 1.15 | 1.21 | 1.21 | 3.42% | 212,785 |
| Jun 15, 2026 | 1.17 | 1.21 | 1.14 | 1.17 | 1.17 | - | 98,493 |
| Jun 12, 2026 | 1.16 | 1.20 | 1.12 | 1.17 | 1.17 | -2.50% | 120,684 |
| Jun 11, 2026 | 1.23 | 1.29 | 1.18 | 1.20 | 1.20 | -11.76% | 264,465 |
| Jun 10, 2026 | 1.17 | 1.64 | 1.10 | 1.36 | 1.36 | 10.57% | 15,168,201 |
| Jun 9, 2026 | 1.30 | 1.88 | 0.95 | 1.23 | 1.23 | -5.38% | 1,790,801 |
| Jun 8, 2026 | 1.08 | 1.44 | 1.08 | 1.30 | 1.30 | 19.27% | 720,824 |
| Jun 5, 2026 | 1.22 | 1.25 | 1.09 | 1.09 | 1.09 | -14.17% | 103,372 |
| Jun 4, 2026 | 1.19 | 1.30 | 1.14 | 1.27 | 1.27 | 1.60% | 177,067 |
| Jun 3, 2026 | 1.10 | 1.26 | 1.01 | 1.25 | 1.25 | 11.61% | 3,234,353 |
| Jun 2, 2026 | 1.18 | 1.23 | 1.11 | 1.12 | 1.12 | -5.08% | 134,646 |
| Jun 1, 2026 | 1.07 | 1.33 | 1.06 | 1.18 | 1.18 | 10.28% | 397,671 |
| May 29, 2026 | 1.05 | 1.14 | 1.05 | 1.07 | 1.07 | 2.88% | 78,662 |
| May 28, 2026 | 1.02 | 1.08 | 0.99 | 1.04 | 1.04 | -0.95% | 166,161 |
| May 27, 2026 | 1.18 | 1.19 | 1.04 | 1.05 | 1.05 | -12.50% | 169,717 |
| May 26, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 89,313 |
| May 22, 2026 | 1.30 | 1.32 | 1.22 | 1.23 | 1.23 | -6.82% | 104,745 |
| May 21, 2026 | 1.25 | 1.37 | 1.23 | 1.32 | 1.32 | 3.94% | 107,299 |
| May 20, 2026 | 1.22 | 1.31 | 1.20 | 1.27 | 1.27 | 2.42% | 122,828 |
| May 19, 2026 | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -6.06% | 150,160 |
| May 18, 2026 | 1.25 | 1.39 | 1.23 | 1.32 | 1.32 | 3.13% | 165,605 |
| May 15, 2026 | 1.32 | 1.38 | 1.18 | 1.28 | 1.28 | -7.91% | 267,870 |
| May 14, 2026 | 1.41 | 1.43 | 1.35 | 1.39 | 1.39 | -9.15% | 282,004 |
| May 13, 2026 | 1.30 | 1.58 | 1.22 | 1.53 | 1.53 | 13.33% | 508,063 |
| May 12, 2026 | 1.40 | 1.41 | 1.26 | 1.35 | 1.35 | -5.59% | 322,633 |
| May 11, 2026 | 1.46 | 1.46 | 1.35 | 1.43 | 1.43 | -3.38% | 402,116 |
| May 8, 2026 | 1.56 | 1.59 | 1.40 | 1.48 | 1.48 | -19.13% | 1,029,343 |
| May 7, 2026 | 1.71 | 2.50 | 1.60 | 1.83 | 1.83 | 17.31% | 9,383,195 |
| May 6, 2026 | 1.91 | 2.04 | 1.42 | 1.56 | 1.56 | -28.44% | 1,956,750 |
| May 5, 2026 | 2.37 | 2.42 | 2.00 | 2.18 | 2.18 | -26.10% | 2,541,601 |
| May 4, 2026 | 2.96 | 3.10 | 2.88 | 2.95 | 2.95 | 3.15% | 1,796,740 |
| May 1, 2026 | 2.90 | 3.35 | 2.80 | 2.86 | 2.86 | 1.78% | 2,753,292 |
| Apr 30, 2026 | 2.82 | 2.96 | 2.55 | 2.81 | 2.81 | -14.85% | 1,737,030 |
| Apr 29, 2026 | 3.44 | 3.67 | 3.14 | 3.30 | 3.30 | -12.23% | 3,614,785 |
| Apr 28, 2026 | 4.39 | 4.52 | 3.53 | 3.76 | 3.76 | -30.11% | 1,751,288 |
| Apr 27, 2026 | 9.41 | 9.56 | 5.06 | 5.38 | 5.38 | -70.71% | 3,242,858 |
| Apr 24, 2026 | 250.00 | 300.00 | 16.00 | 18.37 | 18.37 | -92.62% | 1,470,487 |
| Apr 23, 2026 | 240.00 | 257.00 | 227.00 | 249.00 | 249.00 | -2.35% | 4,497 |
| Apr 22, 2026 | 245.00 | 297.00 | 237.00 | 255.00 | 255.00 | 8.97% | 4,350 |
| Apr 21, 2026 | 248.00 | 248.00 | 220.00 | 234.00 | 234.00 | -6.02% | 4,308 |
| Apr 20, 2026 | 250.62 | 251.00 | 239.00 | 249.00 | 249.00 | 2.89% | 3,357 |
| Apr 17, 2026 | 239.00 | 250.30 | 238.00 | 242.00 | 242.00 | - | 107 |
| Apr 16, 2026 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 3.42% | 118 |
| Apr 15, 2026 | 241.00 | 241.92 | 226.00 | 234.00 | 234.00 | 4.46% | 46 |
| Apr 14, 2026 | 248.99 | 248.99 | 220.00 | 224.00 | 224.00 | -0.44% | 320 |
| Apr 13, 2026 | 262.00 | 262.00 | 225.00 | 225.00 | 225.00 | -9.64% | 2,883 |
| Apr 10, 2026 | 244.00 | 258.00 | 244.00 | 249.00 | 249.00 | -0.80% | 5,131 |
| Apr 9, 2026 | 264.00 | 272.99 | 243.00 | 251.00 | 251.00 | -9.71% | 5,465 |
| Apr 8, 2026 | 260.00 | 295.00 | 245.00 | 278.00 | 278.00 | -0.71% | 10,274 |
| Apr 7, 2026 | 250.00 | 289.00 | 244.00 | 280.00 | 280.00 | 4.87% | 412 |
| Apr 6, 2026 | 229.00 | 282.00 | 229.00 | 267.00 | 267.00 | 14.10% | 193 |
| Apr 2, 2026 | 240.01 | 277.97 | 234.00 | 234.00 | 234.00 | -7.87% | 212 |
| Apr 1, 2026 | 281.01 | 331.00 | 245.50 | 254.00 | 254.00 | -12.41% | 2,768 |
| Mar 31, 2026 | 294.99 | 294.99 | 227.00 | 290.00 | 290.00 | 11.11% | 395 |
| Mar 30, 2026 | 258.00 | 261.00 | 244.00 | 261.00 | 261.00 | -6.12% | 7 |
| Mar 27, 2026 | 221.00 | 280.00 | 221.00 | 278.00 | 278.00 | -2.11% | 67 |
| Mar 26, 2026 | 288.00 | 294.00 | 278.94 | 284.00 | 284.00 | 1.43% | 84 |
| Mar 25, 2026 | 234.00 | 300.00 | 234.00 | 280.00 | 280.00 | 8.53% | 184 |
| Mar 24, 2026 | 264.00 | 264.00 | 257.00 | 258.00 | 258.00 | -3.01% | 17 |
| Mar 23, 2026 | 261.50 | 280.40 | 253.26 | 266.00 | 266.00 | 3.10% | 245 |
| Mar 20, 2026 | 253.00 | 285.00 | 253.00 | 258.00 | 258.00 | 0.19% | 335 |
| Mar 19, 2026 | 246.00 | 257.50 | 246.00 | 257.50 | 257.50 | 0.59% | 15 |
| Mar 18, 2026 | 268.00 | 268.01 | 243.50 | 256.00 | 256.00 | -5.88% | 331 |
| Mar 17, 2026 | 264.00 | 274.00 | 263.00 | 272.00 | 272.00 | 6.67% | 99 |
| Mar 16, 2026 | 271.75 | 279.00 | 255.00 | 255.00 | 255.00 | -9.29% | 231 |
| Mar 13, 2026 | 243.00 | 297.82 | 240.00 | 281.12 | 281.12 | 15.21% | 383 |
| Mar 12, 2026 | 224.00 | 270.00 | 210.00 | 244.00 | 244.00 | 8.44% | 662 |
| Mar 11, 2026 | 210.01 | 226.00 | 210.01 | 225.00 | 225.00 | 7.66% | 88 |
| Mar 10, 2026 | 206.00 | 226.00 | 201.50 | 209.00 | 209.00 | -2.34% | 188 |
| Mar 9, 2026 | 210.00 | 218.96 | 209.00 | 214.00 | 214.00 | 4.14% | 154 |
| Mar 6, 2026 | 195.00 | 229.00 | 192.00 | 205.50 | 205.50 | 2.75% | 162 |
| Mar 5, 2026 | 215.00 | 229.95 | 200.00 | 200.00 | 200.00 | - | 190 |
| Mar 4, 2026 | 183.99 | 201.00 | 177.00 | 200.00 | 200.00 | 2.04% | 92 |
| Mar 3, 2026 | 196.00 | 222.76 | 178.00 | 196.00 | 196.00 | -1.89% | 66 |
| Mar 2, 2026 | 190.00 | 203.00 | 190.00 | 199.77 | 199.77 | -5.45% | 53 |
| Feb 27, 2026 | 214.00 | 214.00 | 192.00 | 211.28 | 211.28 | 1.98% | 71 |
| Feb 26, 2026 | 207.18 | 207.18 | 207.18 | 207.18 | 207.18 | -4.53% | 3 |
| Feb 25, 2026 | 223.50 | 225.00 | 216.00 | 217.00 | 217.00 | -2.69% | 46 |
| Feb 24, 2026 | 225.00 | 225.00 | 216.00 | 223.00 | 223.00 | - | 9 |
| Feb 23, 2026 | 232.00 | 232.00 | 215.00 | 223.00 | 223.00 | 4.21% | 85 |
| Feb 20, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 4.39% | 27 |
| Feb 19, 2026 | 203.00 | 208.69 | 195.57 | 205.01 | 205.01 | 1.49% | 41 |
| Feb 18, 2026 | 199.00 | 202.99 | 195.14 | 202.00 | 202.00 | -0.49% | 30 |
| Feb 17, 2026 | 187.00 | 203.00 | 179.00 | 203.00 | 203.00 | 7.42% | 110 |
| Feb 13, 2026 | 202.00 | 202.00 | 188.98 | 188.98 | 188.98 | -6.45% | 63 |
| Feb 12, 2026 | 208.00 | 224.00 | 202.00 | 202.00 | 202.00 | - | 91 |
| Feb 11, 2026 | 203.00 | 210.00 | 200.00 | 202.00 | 202.00 | -0.98% | 22 |
| Feb 10, 2026 | 210.40 | 211.00 | 204.00 | 204.00 | 204.00 | - | 20 |
| Feb 9, 2026 | 208.00 | 216.50 | 204.00 | 204.00 | 204.00 | -1.45% | 18 |
| Feb 6, 2026 | 210.04 | 223.00 | 205.00 | 207.00 | 207.00 | -3.72% | 75 |
| Feb 5, 2026 | 217.00 | 230.00 | 205.00 | 215.00 | 215.00 | -2.71% | 112 |
| Feb 4, 2026 | 215.00 | 227.99 | 214.00 | 221.00 | 221.00 | 5.74% | 77 |
| Feb 3, 2026 | 208.01 | 211.50 | 200.00 | 209.00 | 209.00 | - | 79 |