Chanson International Holding - CHSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 23, 2025	2.51	2.52	2.52	2.58	2.49	72,403
September 22, 2025	2.71	2.61	2.61	2.85	2.42	54,400
September 19, 2025	2.71	2.76	2.76	2.98	2.7	65,516
September 18, 2025	2.71	2.88	2.88	2.98	2.62	70,530
September 17, 2025	3.08	2.71	2.71	3.1	2.52	116,400
September 16, 2025	2.85	3.02	3.02	3.14	2.79	79,501
September 15, 2025	3.02	2.95	2.95	3.31	2.6	121,047
September 12, 2025	2.71	2.92	2.92	3.31	2.55	168,004
September 11, 2025	2.45	2.71	2.71	2.8	2.37	240,600
September 10, 2025	2.86	2.67	2.67	3.25	2.39	335,330
September 09, 2025	2.16	3.24	3.24	3.81	2.15	2.3M
September 08, 2025	2	2.19	2.19	2.51	2	398,700
September 05, 2025	2	2.06	2.06	2.16	1.9	229,675
September 04, 2025	2.17	2.05	2.05	2.2	1.94	193,086
September 03, 2025	2	2.17	2.17	2.24	1.9	322,016
September 02, 2025	1.75	2.26	2.26	2.58	1.71	1.95M
August 29, 2025	1.59	1.71	1.71	1.97	1.59	199,061
August 28, 2025	1.81	1.69	1.69	1.85	1.5	232,005
August 27, 2025	2.02	1.9	1.9	2.08	1.86	200,912
August 26, 2025	2.16	2.03	2.03	2.16	1.91	221,693
August 25, 2025	2.29	2.07	2.07	2.32	2.03	100,900
August 22, 2025	2.08	2.26	2.26	2.3	1.96	156,089
August 21, 2025	2.36	2.2	2.2	2.55	2.16	238,848
August 20, 2025	2.54	2.36	2.36	2.66	2.34	169,435
August 19, 2025	3.02	2.7	2.7	3.2	2.65	298,600
August 18, 2025	2.94	3.28	3.28	3.5	2.69	465,800
August 15, 2025	0.04	0.04	0.04	0.04	0.04	43.65M
August 14, 2025	0.05	0.05	0.05	0.06	0.05	55.31M
August 13, 2025	0.08	0.08	0.08	0.08	0.07	21.25M
August 12, 2025	0.09	0.09	0.09	0.09	0.08	106.3M
August 11, 2025	0.09	0.09	0.09	0.1	0.09	30.92M
August 08, 2025	0.1	0.09	0.09	0.1	0.09	18.55M
August 07, 2025	0.08	0.09	0.09	0.1	0.08	23.09M
August 06, 2025	0.08	0.08	0.08	0.09	0.08	20.85M
August 05, 2025	0.08	0.08	0.08	0.09	0.08	13.06M
August 04, 2025	0.07	0.08	0.08	0.09	0.07	26.65M
August 01, 2025	0.07	0.07	0.07	0.08	0.07	12.19M
July 31, 2025	0.09	0.08	0.08	0.1	0.07	22.93M
July 30, 2025	0.12	0.11	0.11	0.12	0.11	15.55M
July 29, 2025	0.12	0.11	0.11	0.12	0.11	8.69M
July 28, 2025	0.12	0.13	0.13	0.13	0.12	14.88M
July 25, 2025	0.12	0.12	0.12	0.13	0.12	12.21M
July 24, 2025	0.12	0.13	0.13	0.13	0.12	22.61M
July 23, 2025	0.12	0.12	0.12	0.12	0.11	14.98M
July 22, 2025	0.12	0.12	0.12	0.13	0.12	15.41M
July 21, 2025	0.11	0.12	0.12	0.12	0.11	14.29M
July 18, 2025	0.11	0.11	0.11	0.11	0.1	2.4M
July 17, 2025	0.11	0.11	0.11	0.11	0.1	3.24M
July 16, 2025	0.11	0.11	0.11	0.12	0.1	11.47M
July 15, 2025	0.12	0.1	0.1	0.12	0.1	10.94M
July 14, 2025	0.11	0.12	0.12	0.12	0.11	2.41M
July 11, 2025	0.13	0.12	0.12	0.13	0.12	3.13M
July 10, 2025	0.13	0.12	0.12	0.13	0.12	2.09M
July 09, 2025	0.13	0.13	0.13	0.13	0.12	3.14M
July 08, 2025	0.13	0.13	0.13	0.13	0.12	2.4M
July 07, 2025	0.13	0.13	0.13	0.13	0.13	1.54M
July 03, 2025	0.13	0.13	0.13	0.14	0.13	7.21M
July 02, 2025	0.13	0.13	0.13	0.13	0.12	1.38M
July 01, 2025	0.12	0.13	0.13	0.13	0.12	1.71M
June 30, 2025	0.13	0.13	0.13	0.14	0.12	4.36M

Chanson International Holding (CHSN) NASDAQ