Chanson International Holding Class A Ordinary Shares (CHSN) Historical Stock Data
5.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHSN is down -0.21% a day on average. There have been 19 days where Chanson International Holding Class A Ordinary Shares closed green and 11 days where CHSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 5.35 | 5.31 | ↓$0.04 (-0.75%) | 4.29 | 5.76 | 6.09M |
| 2025-01-08 | 5.13 | 5.28 | ↑$0.15 (2.92%) | 4.90 | 5.35 | 1.41M |
| 2025-01-07 | 4.80 | 5.14 | ↑$0.34 (7.08%) | 4.71 | 5.21 | 2.22M |
| 2025-01-06 | 5.43 | 4.85 | ↓$0.58 (-10.68%) | 4.82 | 5.93 | 692.09K |
| 2025-01-03 | 5.14 | 5.34 | ↑$0.20 (3.89%) | 4.80 | 5.70 | 0.95M |
| 2025-01-02 | 5.09 | 5.10 | ↑$0.01 (0.29%) | 5.06 | 5.90 | 740.67K |
| 2024-12-31 | 5.40 | 5.11 | ↓$0.29 (-5.37%) | 4.92 | 5.54 | 33.45K |
| 2024-12-30 | 5.56 | 5.57 | ↑$0.01 (0.18%) | 5.20 | 5.73 | 58.12K |
| 2024-12-27 | 5.04 | 5.79 | ↑$0.75 (14.88%) | 5.04 | 5.82 | 53.28K |
| 2024-12-26 | 5.15 | 5.17 | ↑$0.02 (0.39%) | 4.91 | 5.87 | 75.20K |
| 2024-12-24 | 4.99 | 5.13 | ↑$0.14 (2.81%) | 4.99 | 5.56 | 34.89K |
| 2024-12-23 | 5.94 | 4.99 | ↓$0.95 (-15.99%) | 4.22 | 5.94 | 79.92K |
| 2024-12-20 | 6.34 | 5.65 | ↓$0.69 (-10.88%) | 5.20 | 6.50 | 351.07K |
| 2024-12-19 | 6.78 | 5.96 | ↓$0.82 (-12.09%) | 5.89 | 6.78 | 51.49K |
| 2024-12-18 | 7.16 | 6.78 | ↓$0.38 (-5.31%) | 6.53 | 7.36 | 73.70K |
| 2024-12-17 | 7.02 | 7.11 | ↑$0.09 (1.28%) | 6.92 | 7.72 | 109.06K |
| 2024-12-16 | 6.96 | 7.12 | ↑$0.16 (2.30%) | 6.67 | 7.50 | 69.71K |
| 2024-12-13 | 6.95 | 7.41 | ↑$0.46 (6.62%) | 6.89 | 7.65 | 64.67K |
| 2024-12-12 | 6.80 | 6.89 | ↑$0.09 (1.32%) | 6.41 | 7.97 | 96.12K |
| 2024-12-11 | 8.17 | 6.62 | ↓$1.55 (-18.97%) | 6.17 | 8.73 | 346.25K |
| 2024-12-10 | 8.46 | 8.10 | ↓$0.36 (-4.26%) | 8.10 | 9.76 | 67.44K |
| 2024-12-09 | 9.38 | 9.69 | ↑$0.31 (3.30%) | 8.86 | 10.34 | 141.71K |
| 2024-12-06 | 8.36 | 9.26 | ↑$0.90 (10.77%) | 8.36 | 11.08 | 424.27K |
| 2024-12-05 | 7.70 | 9.05 | ↑$1.35 (17.53%) | 7.36 | 9.55 | 427.30K |
| 2024-12-04 | 7.13 | 7.70 | ↑$0.57 (7.99%) | 7.13 | 7.83 | 141.03K |
| 2024-12-03 | 7.15 | 7.30 | ↑$0.15 (2.10%) | 7.15 | 7.69 | 55.70K |
| 2024-12-02 | 8.00 | 7.33 | ↓$0.67 (-8.38%) | 7.04 | 9.08 | 229.38K |
| 2024-11-29 | 7.30 | 7.71 | ↑$0.41 (5.62%) | 7.30 | 7.95 | 12K |
| 2024-11-27 | 7.23 | 7.25 | ↑$0.02 (0.28%) | 6.90 | 7.58 | 77.38K |
| 2024-11-26 | 7.50 | 7.11 | ↓$0.39 (-5.20%) | 7.11 | 7.80 | 105.44K |
Create an account or log in to view more rows.
$CHSN has just been halted from trading due to volatility.
$CHSN has just been halted from trading due to volatility.
$CHSN has just been halted from trading due to volatility.
$CHSN has just been halted from trading due to volatility.
$CHSN has just been halted from trading due to volatility.
$CHSN has just been halted from trading due to volatility.
$CHSN has just been halted from trading due to volatility.
$CHSN Algorithms are playing games
$CHSN has just been halted from trading due to volatility.
$CHSN has just been halted from trading due to volatility.