Chanson International Holding - CHSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Chanson International Holding (CHSN) NASDAQ