Skip to main content
Chanson International Holding (CHSN)
NASDAQ: CHSN · Real-Time Price · USD
0.0376
-0.0162 (-30.11%)
At close: Apr 28, 2026, 4:00 PM EDT
0.0373
-0.0003 (-0.80%)
After-hours: Apr 28, 2026, 4:43 PM EDT

CHSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.040.050.040.04--27.70%133,899,062
Apr 27, 20260.090.100.050.050.05-70.71%297,634,789
Apr 24, 20262.503.000.160.180.18-92.62%115,520,415
Apr 23, 20262.402.572.272.492.49-2.35%449,730
Apr 22, 20262.452.972.372.552.558.97%434,864
Apr 21, 20262.482.482.202.342.34-6.02%430,792
Apr 20, 20262.512.512.392.492.492.89%335,584
Apr 17, 20262.392.502.382.422.42-10,723
Apr 16, 20262.362.422.362.422.423.42%11,881
Apr 15, 20262.412.422.262.342.344.46%4,697
Apr 14, 20262.492.492.202.242.24-0.44%32,028
Apr 13, 20262.622.622.252.252.25-9.64%288,367
Apr 10, 20262.442.582.442.492.49-0.80%513,133
Apr 9, 20262.642.732.432.512.51-9.71%546,282
Apr 8, 20262.602.952.452.782.78-0.71%1,026,461
Apr 7, 20262.502.892.442.802.804.87%41,016
Apr 6, 20262.292.822.292.672.6714.10%19,378
Apr 2, 20262.402.782.342.342.34-7.87%20,095
Apr 1, 20262.813.312.462.542.54-12.41%275,805
Mar 31, 20262.952.952.272.902.9011.11%39,529
Mar 30, 20262.582.612.442.612.61-6.12%741
Mar 27, 20262.212.802.212.782.78-2.11%6,723
Mar 26, 20262.882.942.792.842.841.43%8,459
Mar 25, 20262.343.002.342.802.808.53%18,488
Mar 24, 20262.642.642.572.582.58-3.01%1,793
Mar 23, 20262.622.802.532.662.663.10%24,575
Mar 20, 20262.532.852.532.582.580.19%33,551
Mar 19, 20262.462.582.462.582.580.59%1,589
Mar 18, 20262.682.682.442.562.56-5.88%33,143
Mar 17, 20262.642.742.632.722.726.67%9,901
Mar 16, 20262.722.792.552.552.55-9.28%23,129
Mar 13, 20262.432.982.402.812.8115.20%38,334
Mar 12, 20262.242.702.102.442.448.44%66,283
Mar 11, 20262.102.262.102.252.257.66%8,830
Mar 10, 20262.062.262.022.092.09-2.34%18,860
Mar 9, 20262.102.192.092.142.144.14%15,402
Mar 6, 20261.952.291.922.062.062.75%16,263
Mar 5, 20262.152.302.002.002.00-19,009
Mar 4, 20261.842.011.772.002.002.04%9,217
Mar 3, 20261.962.231.781.961.96-1.90%6,631
Mar 2, 20261.902.031.902.002.00-5.44%5,365
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%4,631
Feb 24, 20262.252.252.162.232.23-974
Feb 23, 20262.322.322.152.232.234.21%8,545
Feb 20, 20262.182.182.122.142.144.39%2,746
Feb 19, 20262.032.091.962.052.051.49%4,116
Feb 18, 20261.992.031.952.022.02-0.49%3,011
Feb 17, 20261.872.031.792.032.037.41%11,046
Feb 13, 20262.022.021.891.891.89-6.44%6,329
Feb 12, 20262.082.242.022.022.02-9,193
Feb 11, 20262.032.102.002.022.02-0.98%2,278
Feb 10, 20262.102.112.042.042.04-2,015
Feb 9, 20262.082.172.042.042.04-1.45%1,806
Feb 6, 20262.102.232.052.072.07-3.72%7,509
Feb 5, 20262.172.302.052.152.15-2.71%11,255
Feb 4, 20262.152.282.142.212.215.74%7,787
Feb 3, 20262.082.122.002.092.09-7,963
Feb 2, 20262.032.132.032.092.09-1.88%8,756
Jan 30, 20262.202.202.092.132.139.23%9,751
Jan 29, 20262.082.081.861.951.95-5.80%5,091
Jan 28, 20262.162.232.062.072.07-19,368
Jan 27, 20261.992.111.992.072.07-0.24%1,946
Jan 26, 20262.002.082.002.082.08-0.24%3,673
Jan 23, 20262.192.192.082.082.08-2.80%3,094
Jan 22, 20262.102.172.092.142.142.64%6,995
Jan 21, 20262.072.102.002.092.09-2.57%7,524
Jan 20, 20262.042.142.042.142.14-4.04%7,837
Jan 16, 20262.232.232.232.232.230.45%745
Jan 15, 20262.212.302.102.222.223.26%3,829
Jan 14, 20262.222.222.112.152.15-3.15%3,631
Jan 13, 20262.212.342.212.222.222.78%7,854
Jan 12, 20262.062.232.062.162.16-2.70%5,760
Jan 9, 20262.262.302.162.222.22-2.20%10,623
Jan 8, 20262.032.332.032.272.2711.82%30,320
Jan 7, 20262.062.122.032.032.03-4.25%8,281
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%6,927
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%28,752
Dec 19, 20252.082.252.082.232.232.29%13,589
Dec 18, 20252.052.242.052.182.186.34%11,451
Dec 17, 20252.222.252.052.052.05-5.96%20,671
Dec 16, 20252.162.282.162.182.181.40%3,453
Dec 15, 20251.982.351.982.152.15-3.59%11,999
Dec 12, 20252.282.292.202.232.234.21%9,806
Dec 11, 20252.372.372.002.142.14-10.83%144,995
Dec 10, 20252.332.482.202.402.40-3.23%61,265
Dec 9, 20252.402.492.402.482.480.40%27,204
Dec 8, 20252.642.642.302.472.47-191,583
Dec 5, 20252.792.812.472.472.47-6.79%54,046
Dec 4, 20252.512.812.512.652.654.33%42,303
Dec 3, 20252.372.602.372.542.545.39%21,813