Chanson International Holding - CHSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.18	2.14	2.14	2.18	2.12	2,746
February 19, 2026	2.03	2.05	2.05	2.09	1.96	4,116
February 18, 2026	1.99	2.02	2.02	2.03	1.95	3,011
February 17, 2026	1.87	2.03	2.03	2.03	1.79	11,046
February 13, 2026	2.02	1.89	1.89	2.02	1.74	3,370
February 12, 2026	2.08	2.02	2.02	2.24	2.02	9,200
February 11, 2026	2.03	2.02	2.02	2.1	2	2,300
February 10, 2026	2.1	2.04	2.04	2.11	2.04	2,015
February 09, 2026	2.08	2.04	2.04	2.17	2.04	1,806
February 06, 2026	2.1	2.07	2.07	2.23	2.05	7,509
February 05, 2026	2.17	2.15	2.15	2.3	2.05	11,255
February 04, 2026	2.15	2.21	2.21	2.28	2.14	7,787
February 03, 2026	2.08	2.09	2.09	2.12	2	3,309
February 02, 2026	2.03	2.09	2.09	2.13	2.03	8,800
January 30, 2026	2.19	2.13	2.13	2.19	2.09	9,800
January 29, 2026	2.08	1.95	1.95	2.08	1.86	5,100
January 28, 2026	2.16	2.07	2.07	2.23	2.06	19,400
January 27, 2026	1.99	2.07	2.07	2.11	1.99	1,946
January 26, 2026	2	2.08	2.08	2.08	2	3,700
January 23, 2026	2.19	2.08	2.08	2.19	2.08	2,910
January 22, 2026	2.1	2.14	2.14	2.17	2.09	6,995
January 21, 2026	2.07	2.09	2.09	2.1	2	7,524
January 20, 2026	2.04	2.14	2.14	2.14	2.04	7,837
January 16, 2026	2.23	2.23	2.23	2.23	2.23	745
January 15, 2026	2.21	2.22	2.22	2.3	2.1	3,829
January 14, 2026	2.22	2.15	2.15	2.22	2.11	3,631
January 13, 2026	2.21	2.22	2.22	2.34	2.21	7,900
January 12, 2026	2.06	2.16	2.16	2.23	2.06	5,800
January 09, 2026	2.26	2.22	2.22	2.3	2.16	10,623
January 08, 2026	2.03	2.27	2.27	2.33	2.03	29,525
January 07, 2026	2.06	2.03	2.03	2.12	2.03	8,300
January 06, 2026	2.2	2.12	2.12	2.24	2.06	13,700
January 05, 2026	2.3	2.17	2.17	2.3	2.15	3,212
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

Chanson International Holding (CHSN) NASDAQ