Chanson International Holding Class A CHSN
NASDAQ · United States · Consumer Non-Durables
$1.02-0.05 (-4.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.07 | 0.00% | $1.06 | $1.11 | $1.03 | 23.40K |
| 2026-09-30 | $1.07 | -1.83% | $1.06 | $1.11 | $1.05 | 21.00K |
| 2026-09-29 | $1.09 | -5.22% | $1.05 | $1.12 | $1.05 | 48.70K |
| 2026-09-28 | $1.15 | -1.71% | $1.06 | $1.18 | $1.06 | 40.50K |
| 2026-09-25 | $1.17 | -1.68% | $1.17 | $1.19 | $1.10 | 53.10K |
| 2026-09-24 | $1.19 | +11.21% | $1.12 | $1.43 | $1.01 | 1.92M |
| 2026-09-23 | $1.07 | -2.28% | $1.11 | $1.13 | $1.07 | 16.10K |
| 2026-09-22 | $1.10 | +1.39% | $1.09 | $1.13 | $1.06 | 24.40K |
| 2026-09-21 | $1.08 | +2.86% | $1.04 | $1.08 | $1.04 | 10.20K |
| 2026-09-18 | $1.05 | -0.94% | $1.05 | $1.10 | $1.04 | 48.90K |
| 2026-09-17 | $1.06 | -0.93% | $1.07 | $1.10 | $1.06 | 26.80K |
| 2026-09-16 | $1.07 | 0.00% | $1.03 | $1.09 | $1.03 | 6.60K |
| 2026-09-15 | $1.07 | +1.90% | $1.06 | $1.11 | $1.03 | 25.60K |
| 2026-09-14 | $1.05 | 0.00% | $1.05 | $1.10 | $1.03 | 40.40K |
| 2026-09-11 | $1.05 | +0.96% | $1.04 | $1.05 | $1.02 | 13.20K |
| 2026-09-10 | $1.04 | -2.80% | $1.11 | $1.11 | $1.04 | 10.40K |
| 2026-09-09 | $1.07 | +0.94% | $1.06 | $1.13 | $1.04 | 41.70K |
| 2026-09-08 | $1.06 | +6.00% | $1.00 | $1.07 | $0.98 | 39.10K |
| 2026-09-04 | $1.00 | -0.99% | $1.01 | $1.03 | $1.00 | 13.30K |
| 2026-09-03 | $1.01 | -3.81% | $1.03 | $1.04 | $1.00 | 37.00K |
| 2026-09-02 | $1.05 | 0.00% | $1.02 | $1.08 | $1.00 | 15.30K |
| 2026-09-01 | $1.05 | 0.00% | $1.02 | $1.08 | $1.02 | 21.30K |
| 2026-08-31 | $1.05 | +1.94% | $1.07 | $1.07 | $1.04 | 53.10K |
| 2026-08-28 | $1.03 | -2.83% | $1.06 | $1.10 | $1.02 | 18.50K |
| 2026-08-27 | $1.06 | -2.75% | $1.11 | $1.14 | $1.06 | 70.40K |
| 2026-08-26 | $1.09 | -1.80% | $1.07 | $1.13 | $1.07 | 31.30K |
| 2026-08-25 | $1.11 | +0.91% | $1.11 | $1.15 | $1.10 | 23.20K |
| 2026-08-24 | $1.10 | -5.98% | $1.17 | $1.17 | $1.10 | 41.60K |
| 2026-08-21 | $1.17 | +6.36% | $1.10 | $1.25 | $1.10 | 126.90K |
| 2026-08-20 | $1.10 | -5.98% | $1.08 | $1.15 | $1.06 | 71.00K |
| 2026-08-19 | $1.17 | +9.35% | $1.01 | $1.22 | $1.01 | 321.80K |
| 2026-08-18 | $1.07 | -2.73% | $1.07 | $1.10 | $1.00 | 46.90K |
| 2026-08-17 | $1.10 | -1.79% | $1.13 | $1.15 | $1.07 | 45.70K |
| 2026-08-14 | $1.12 | +10.89% | $1.00 | $1.18 | $1.00 | 106.20K |
| 2026-08-13 | $1.01 | +1.51% | $1.02 | $1.05 | $0.97 | 63.10K |
| 2026-08-12 | $1.00 | -2.45% | $0.96 | $1.00 | $0.95 | 64.00K |
| 2026-08-11 | $1.02 | +3.03% | $0.97 | $1.04 | $0.97 | 235.00K |
| 2026-08-10 | $0.99 | +3.13% | $0.95 | $1.00 | $0.92 | 174.60K |
| 2026-08-07 | $0.96 | -2.04% | $1.03 | $1.25 | $0.93 | 1.82M |
| 2026-08-06 | $0.98 | -4.85% | $1.04 | $1.05 | $0.98 | 68.00K |
| 2026-08-05 | $1.03 | -1.90% | $1.07 | $1.09 | $1.02 | 53.00K |
| 2026-08-04 | $1.05 | -2.78% | $1.09 | $1.09 | $1.05 | 46.30K |
| 2026-08-03 | $1.08 | -1.82% | $1.10 | $1.11 | $1.05 | 31.80K |
| 2026-07-31 | $1.10 | 0.00% | $1.10 | $1.15 | $1.10 | 192.40K |
| 2026-07-30 | $1.10 | +1.85% | $1.10 | $1.17 | $1.09 | 18.50K |
| 2026-07-29 | $1.08 | -1.82% | $1.12 | $1.13 | $1.08 | 23.60K |
| 2026-07-28 | $1.10 | -8.33% | $1.19 | $1.19 | $1.05 | 67.50K |
| 2026-07-27 | $1.20 | +0.84% | $1.20 | $1.23 | $1.17 | 32.10K |
| 2026-07-24 | $1.19 | -4.80% | $1.25 | $1.25 | $1.15 | 75.60K |
| 2026-07-23 | $1.25 | +9.65% | $1.19 | $1.34 | $1.13 | 370.80K |
| 2026-07-22 | $1.14 | +6.54% | $1.08 | $1.17 | $1.07 | 157.40K |
| 2026-07-21 | $1.07 | -1.83% | $1.07 | $1.08 | $1.05 | 74.10K |
| 2026-07-20 | $1.09 | +2.83% | $1.05 | $1.11 | $1.05 | 93.90K |
| 2026-07-17 | $1.06 | -0.93% | $1.06 | $1.09 | $1.05 | 51.90K |
| 2026-07-16 | $1.07 | +0.94% | $1.06 | $1.09 | $1.06 | 61.60K |
| 2026-07-15 | $1.06 | -0.93% | $1.04 | $1.09 | $1.04 | 95.00K |
| 2026-07-14 | $1.07 | -8.55% | $1.05 | $1.14 | $1.02 | 216.50K |
| 2026-07-13 | $1.17 | -1.68% | $1.03 | $1.18 | $0.99 | 767.60K |
| 2026-07-10 | $1.19 | +14.42% | $1.28 | $1.50 | $1.13 | 42.51M |
| 2026-07-09 | $1.04 | +0.48% | $1.04 | $1.05 | $1.02 | 43.50K |
| 2026-07-08 | $1.03 | -2.82% | $1.04 | $1.06 | $1.03 | 32.00K |
| 2026-07-07 | $1.07 | -0.47% | $1.10 | $1.11 | $1.05 | 37.00K |
| 2026-07-06 | $1.07 | +3.88% | $1.06 | $1.17 | $1.02 | 96.50K |
| 2026-07-02 | $1.03 | 0.00% | $1.02 | $1.05 | $1.02 | 51.30K |
| 2026-07-01 | $1.03 | -2.83% | $1.05 | $1.10 | $1.03 | 58.40K |
| 2026-06-30 | $1.06 | +2.91% | $1.03 | $1.09 | $1.03 | 43.00K |
| 2026-06-29 | $1.03 | -1.90% | $1.05 | $1.05 | $1.03 | 24.80K |
| 2026-06-26 | $1.05 | -0.94% | $1.06 | $1.10 | $1.03 | 37.20K |
| 2026-06-25 | $1.06 | 0.00% | $1.07 | $1.10 | $1.01 | 82.60K |
| 2026-06-24 | $1.06 | -2.75% | $1.10 | $1.14 | $1.06 | 35.90K |
| 2026-06-23 | $1.09 | +0.93% | $1.10 | $1.12 | $1.09 | 45.80K |
| 2026-06-22 | $1.08 | -5.26% | $1.14 | $1.14 | $1.06 | 91.90K |
| 2026-06-18 | $1.14 | -8.06% | $1.24 | $1.24 | $1.13 | 85.90K |
| 2026-06-17 | $1.24 | +2.48% | $1.22 | $1.29 | $1.18 | 165.70K |
| 2026-06-16 | $1.21 | +3.42% | $1.25 | $1.31 | $1.15 | 212.80K |
| 2026-06-15 | $1.17 | 0.00% | $1.17 | $1.21 | $1.14 | 94.10K |
| 2026-06-12 | $1.17 | -2.50% | $1.16 | $1.20 | $1.12 | 117.30K |
| 2026-06-11 | $1.20 | -11.76% | $1.23 | $1.29 | $1.18 | 264.50K |
| 2026-06-10 | $1.36 | +10.57% | $1.17 | $1.64 | $1.10 | 15.17M |
| 2026-06-09 | $1.23 | -5.38% | $1.30 | $1.88 | $0.95 | 1.79M |
| 2026-06-08 | $1.30 | +19.27% | $1.08 | $1.44 | $1.08 | 720.80K |
| 2026-06-05 | $1.09 | -14.17% | $1.22 | $1.25 | $1.09 | 103.40K |
| 2026-06-04 | $1.27 | +1.60% | $1.19 | $1.30 | $1.14 | 177.10K |
| 2026-06-03 | $1.25 | +11.61% | $1.10 | $1.26 | $1.01 | 3.23M |
| 2026-06-02 | $1.12 | -5.08% | $1.18 | $1.23 | $1.11 | 134.60K |
| 2026-06-01 | $1.18 | +10.28% | $1.07 | $1.33 | $1.06 | 397.70K |
| 2026-05-29 | $1.07 | +2.88% | $1.05 | $1.14 | $1.05 | 74.40K |
| 2026-05-28 | $1.04 | -0.95% | $1.02 | $1.08 | $0.99 | 164.70K |
| 2026-05-27 | $1.05 | -12.50% | $1.18 | $1.18 | $1.04 | 161.40K |
| 2026-05-26 | $1.20 | -2.44% | $1.22 | $1.24 | $1.19 | 88.10K |