Chanson International Holding (CHSN) NASDAQ
1.12
-0.06(-5.08%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.12
-0.06(-5.08%)
Currency In USD
If you invested $1000 in Chanson International Holding (CHSN) since IPO date, it would be worth $5.71 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $7.61, while $1000 invested 1 year ago would be worth $29.17. This corresponds to total returns of -99.43%, -99.24%, -97.08%, respectively, with annualized returns of -80.28%, -80.36%, -97.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.18 | 1.12 | 1.12 | 1.23 | 1.11 | 132,686 |
| June 01, 2026 | 1.07 | 1.18 | 1.18 | 1.33 | 1.06 | 374,496 |
| May 29, 2026 | 1.05 | 1.07 | 1.07 | 1.14 | 1.05 | 69,560 |
| May 28, 2026 | 1.02 | 1.04 | 1.04 | 1.08 | 0.99 | 162,344 |
| May 27, 2026 | 1.18 | 1.05 | 1.05 | 1.18 | 1.04 | 153,259 |
| May 26, 2026 | 1.22 | 1.2 | 1.2 | 1.24 | 1.19 | 83,550 |
| May 22, 2026 | 1.3 | 1.23 | 1.23 | 1.32 | 1.22 | 97,746 |
| May 21, 2026 | 1.25 | 1.32 | 1.32 | 1.37 | 1.23 | 100,136 |
| May 20, 2026 | 1.22 | 1.27 | 1.27 | 1.31 | 1.2 | 120,491 |
| May 19, 2026 | 1.28 | 1.24 | 1.24 | 1.29 | 1.22 | 140,223 |
| May 18, 2026 | 1.25 | 1.32 | 1.32 | 1.39 | 1.23 | 158,756 |
| May 15, 2026 | 1.32 | 1.28 | 1.28 | 1.38 | 1.18 | 256,431 |
| May 14, 2026 | 1.4 | 1.39 | 1.39 | 1.43 | 1.35 | 228,653 |
| May 13, 2026 | 1.3 | 1.53 | 1.53 | 1.58 | 1.22 | 460,111 |
| May 12, 2026 | 1.4 | 1.35 | 1.35 | 1.41 | 1.26 | 310,018 |
| May 11, 2026 | 1.46 | 1.43 | 1.43 | 1.46 | 1.35 | 361,211 |
| May 08, 2026 | 1.56 | 1.48 | 1.48 | 1.59 | 1.4 | 841,008 |
| May 07, 2026 | 1.71 | 1.83 | 1.83 | 2.5 | 1.6 | 9.27M |
| May 06, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 177.46M |
| May 05, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 237.43M |
| May 04, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 169.75M |
| May 01, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 263.11M |
| April 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 161.51M |
| April 29, 2026 | 0.03 | 0.03 | 0.03 | 0.04 | 0.03 | 320.72M |
| April 28, 2026 | 0.04 | 0.04 | 0.04 | 0.05 | 0.04 | 147.77M |
| April 27, 2026 | 0.09 | 0.05 | 0.05 | 0.1 | 0.05 | 296.99M |
| April 24, 2026 | 2.5 | 0.18 | 0.18 | 3 | 0.16 | 118.2M |
| April 23, 2026 | 2.4 | 2.49 | 2.49 | 2.57 | 2.27 | 449,730 |
| April 22, 2026 | 2.45 | 2.55 | 2.55 | 2.97 | 2.37 | 433,840 |
| April 21, 2026 | 2.48 | 2.34 | 2.34 | 2.48 | 2.2 | 430,812 |
| April 20, 2026 | 2.51 | 2.49 | 2.49 | 2.51 | 2.39 | 335,744 |
| April 17, 2026 | 2.39 | 2.42 | 2.42 | 2.5 | 2.38 | 11,582 |
| April 16, 2026 | 2.36 | 2.42 | 2.42 | 2.42 | 2.36 | 11,881 |
| April 15, 2026 | 2.41 | 2.34 | 2.34 | 2.42 | 2.26 | 4,697 |
| April 14, 2026 | 2.49 | 2.24 | 2.24 | 2.49 | 2.2 | 32,028 |
| April 13, 2026 | 2.62 | 2.25 | 2.25 | 2.62 | 2.25 | 288,357 |
| April 10, 2026 | 2.44 | 2.49 | 2.49 | 2.58 | 2.44 | 513,133 |
| April 09, 2026 | 2.64 | 2.51 | 2.51 | 2.73 | 2.43 | 546,458 |
| April 08, 2026 | 2.6 | 2.78 | 2.78 | 2.95 | 2.45 | 1.03M |
| April 07, 2026 | 2.5 | 2.8 | 2.8 | 2.89 | 2.44 | 41,235 |
| April 06, 2026 | 2.29 | 2.67 | 2.67 | 2.82 | 2.29 | 19,378 |
| April 02, 2026 | 2.4 | 2.34 | 2.34 | 2.78 | 2.34 | 20,095 |
| April 01, 2026 | 2.81 | 2.54 | 2.54 | 3.31 | 2.46 | 276,110 |
| March 31, 2026 | 2.95 | 2.9 | 2.9 | 2.95 | 2.27 | 39,426 |
| March 30, 2026 | 2.58 | 2.61 | 2.61 | 2.61 | 2.44 | 802 |
| March 27, 2026 | 2.21 | 2.78 | 2.78 | 2.8 | 2.21 | 6,581 |
| March 26, 2026 | 2.88 | 2.84 | 2.84 | 2.94 | 2.79 | 8,128 |
| March 25, 2026 | 2.34 | 2.8 | 2.8 | 3 | 2.34 | 18,481 |
| March 24, 2026 | 2.64 | 2.58 | 2.58 | 2.64 | 2.57 | 1,793 |
| March 23, 2026 | 2.62 | 2.66 | 2.66 | 2.8 | 2.53 | 24,574 |
| March 20, 2026 | 2.53 | 2.58 | 2.58 | 2.85 | 2.53 | 33,469 |
| March 19, 2026 | 2.46 | 2.58 | 2.58 | 2.58 | 2.46 | 1,579 |
| March 18, 2026 | 2.68 | 2.56 | 2.56 | 2.68 | 2.44 | 33,043 |
| March 17, 2026 | 2.64 | 2.72 | 2.72 | 2.74 | 2.63 | 9,901 |
| March 16, 2026 | 2.72 | 2.55 | 2.55 | 2.79 | 2.55 | 21,688 |
| March 13, 2026 | 2.43 | 2.81 | 2.81 | 2.98 | 2.4 | 37,053 |
| March 12, 2026 | 2.24 | 2.44 | 2.44 | 2.7 | 2.1 | 65,915 |
| March 11, 2026 | 2.1 | 2.25 | 2.25 | 2.26 | 2.1 | 7,848 |
| March 10, 2026 | 2.06 | 2.09 | 2.09 | 2.26 | 2.02 | 18,927 |
| March 09, 2026 | 2.1 | 2.14 | 2.14 | 2.19 | 2.09 | 15,402 |