Chanson International Holding - CHSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 14, 2025	2.5	2.52	2.52	2.61	2.43	53,460
October 13, 2025	2.22	2.56	2.56	2.6	2.22	145,533
October 10, 2025	2.56	2.54	2.54	2.6	2.5	1.16M
October 09, 2025	2.66	2.62	2.62	2.71	2.56	25,348
October 08, 2025	2.57	2.66	2.66	2.75	2.55	81,204
October 07, 2025	2.55	2.55	2.55	2.68	2.55	21,018
October 06, 2025	2.61	2.58	2.58	2.65	2.57	11,447
October 03, 2025	2.69	2.61	2.61	2.71	2.58	56,069
October 02, 2025	2.54	2.64	2.64	2.69	2.5	52,527
October 01, 2025	2.5	2.53	2.53	2.57	2.46	14,698
September 30, 2025	2.53	2.53	2.53	2.53	2.47	29,326
September 29, 2025	2.51	2.54	2.54	2.71	2.44	83,643
September 26, 2025	2.33	2.51	2.51	2.78	2.33	189,487
September 25, 2025	2.52	2.33	2.33	2.55	2.26	44,017
September 24, 2025	2.53	2.53	2.53	2.65	2.49	51,863
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

Chanson International Holding (CHSN) NASDAQ