Chanson International Holding - CHSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2026	2.2	2.14	2.14	2.44	2.12	6,927
December 31, 2025	1.97	2.2	2.2	2.26	1.93	29,928
December 30, 2025	2.03	1.97	1.97	2.03	1.97	13,500
December 29, 2025	1.99	2.01	2.01	2.08	1.98	29,014
December 26, 2025	2.19	2.09	2.09	2.24	2.09	5,348
December 24, 2025	2.37	2.21	2.21	2.37	2.21	14,200
December 23, 2025	2.12	2.18	2.18	2.41	2.12	19,802
December 22, 2025	2.04	2.3	2.3	2.4	2.04	28,800
December 19, 2025	2.08	2.23	2.23	2.25	2.08	13,600
December 18, 2025	2.05	2.18	2.18	2.24	2.05	11,500
December 17, 2025	2.22	2.05	2.05	2.25	2.05	20,700
December 16, 2025	2.16	2.18	2.18	2.28	2.16	3,453
December 15, 2025	1.98	2.15	2.15	2.35	1.98	12,000
December 12, 2025	2.28	2.23	2.23	2.29	2.2	9,806
December 11, 2025	2.37	2.14	2.14	2.37	2	145,000
December 10, 2025	2.33	2.4	2.4	2.48	2.2	61,265
December 09, 2025	2.4	2.48	2.48	2.49	2.4	27,204
December 08, 2025	2.64	2.47	2.47	2.64	2.3	191,600
December 05, 2025	2.79	2.47	2.47	2.81	2.47	54,046
December 04, 2025	2.51	2.65	2.65	2.81	2.51	42,300
December 03, 2025	2.37	2.54	2.54	2.6	2.37	21,681
December 02, 2025	2.25	2.41	2.41	2.6	2.24	40,500
December 01, 2025	2.12	2.19	2.19	2.26	2.12	33,900
November 28, 2025	2.23	2.26	2.26	2.29	2.23	14,476
November 26, 2025	2.28	2.29	2.29	2.35	2.28	10,417
November 25, 2025	2.1	2.27	2.27	2.3	2.1	24,488
November 24, 2025	2.03	2.2	2.2	2.28	2	26,066
November 21, 2025	2	1.98	1.98	2	1.95	7,230
November 20, 2025	2.01	2.02	2.02	2.02	2.01	1,200
November 19, 2025	2.1	2.09	2.09	2.11	2	5,200
November 18, 2025	2.05	2.06	2.06	2.06	2	7,634
November 17, 2025	2.03	2.08	2.08	2.1	2.02	10,620
November 14, 2025	2.17	2.11	2.11	2.22	2.08	12,106
November 13, 2025	2.2	2.24	2.24	2.25	2.16	11,200
November 12, 2025	2.32	2.26	2.26	2.4	2.23	3,900
November 11, 2025	2.34	2.33	2.33	2.34	2.25	3,869
November 10, 2025	2.11	2.4	2.4	2.4	2.11	21,000
November 07, 2025	2.03	2.24	2.24	2.24	2.03	20,000
November 06, 2025	2.05	2.21	2.21	2.25	2.05	13,800
November 05, 2025	2.13	2.11	2.11	2.25	2.09	17,854
November 04, 2025	2.04	2.21	2.21	2.26	2.04	35,236
November 03, 2025	2.11	2.17	2.17	2.21	2.09	21,329
October 31, 2025	2.17	2.19	2.19	2.32	2.14	17,724
October 30, 2025	2.35	2.24	2.24	2.35	2.18	18,748
October 29, 2025	2.42	2.34	2.34	2.45	2.3	23,818
October 28, 2025	2.43	2.47	2.47	2.65	2.43	71,502
October 27, 2025	2.21	2.5	2.5	2.56	2.14	122,567
October 24, 2025	2.31	2.09	2.09	2.31	1.95	63,718
October 23, 2025	2.4	2.32	2.32	2.4	2.28	9,200
October 22, 2025	2.35	2.31	2.31	2.41	2.25	22,312
October 21, 2025	2.46	2.47	2.47	2.49	2.35	20,131
October 20, 2025	2.42	2.55	2.55	2.6	2.4	16,500
October 17, 2025	2.4	2.42	2.42	2.53	2.33	17,534
October 16, 2025	2.46	2.49	2.49	2.49	2.31	31,400
October 15, 2025	2.48	2.44	2.44	2.56	2.44	22,448
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

Chanson International Holding (CHSN) NASDAQ