Chanson International Holding - Class A Ordinary Shares (CHSN)

1.0600
-0.0100 (-0.93%)
NASDAQ· Last Trade: Jul 19th, 11:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chanson International Holding - Class A Ordinary Shares (CHSN)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/20261.061.091.051.0651,9421.06
7/16/20261.061.081.061.0761,3961.07
7/15/20261.041.091.041.0694,7581.06
7/14/20261.051.141.021.07216,2151.07
7/13/20261.031.180.991.17765,3451.17
7/10/20261.281.501.131.1942,513,5081.19
7/09/20261.041.051.021.0442,8591.04
7/08/20261.041.061.031.0330,5191.03
7/07/20261.101.111.051.0634,4521.06
7/06/20261.061.171.021.0796,7501.07
7/02/20261.021.051.021.0360,1211.03
7/01/20261.051.101.031.0357,0271.03
6/30/20261.031.091.031.0641,0951.06
6/29/20261.051.051.031.0324,7481.03
6/26/20261.061.101.031.0537,1771.05
6/25/20261.071.101.011.0682,7001.06
6/24/20261.101.141.061.0635,9431.06
6/23/20261.101.121.091.0945,1141.09
6/22/20261.141.141.061.0887,4331.08
6/18/20261.241.241.131.1485,9301.14
6/17/20261.221.291.181.24161,2061.24
6/16/20261.251.311.151.21212,7861.21
6/15/20261.171.211.141.1796,8251.17
6/12/20261.161.201.121.17120,6841.17
6/11/20261.231.291.181.20260,4591.20
6/10/20261.211.641.101.3615,161,6441.36
6/09/20261.301.880.951.231,782,2781.23
6/08/20261.081.441.081.30718,8921.30
6/05/20261.221.251.091.09103,3721.09
6/04/20261.191.301.141.27171,6831.27
6/03/20261.101.261.011.253,220,0131.25
6/02/20261.181.231.111.12134,2971.12
6/01/20261.071.331.061.18388,0491.18
5/29/20261.051.141.051.0778,6651.07
5/28/20261.021.080.991.04164,7921.04
5/27/20261.181.181.041.05169,1621.05
5/26/20261.221.241.191.2089,0101.20
5/22/20261.301.321.221.23104,7471.23
5/21/20261.251.361.231.32105,0491.32
5/20/20261.221.311.201.27121,2471.27
5/19/20261.281.291.221.24149,5581.24
5/18/20261.251.391.231.32165,1141.32
5/15/20261.321.381.181.28267,8711.28
5/14/20261.411.431.351.39276,1601.39
5/13/20261.301.581.221.53493,0571.53
5/12/20261.401.411.261.35319,0401.35
5/11/20261.461.461.351.43390,3561.43
5/08/20261.561.591.401.481,029,3431.48
5/07/20261.712.501.601.839,331,9301.83
5/06/20260.020.020.010.02192,568,8451.56
5/05/20260.020.020.020.02249,987,6592.18
5/04/20260.030.030.030.03175,902,7772.95
5/01/20260.030.030.030.03275,329,4472.86
4/30/20260.030.030.030.03170,162,3602.81
4/29/20260.030.040.030.03356,649,9233.30
4/28/20260.040.050.040.04169,963,0393.76
4/27/20260.090.100.050.05320,346,6545.38
4/24/20262.503.000.160.18147,048,86218.37
4/23/20262.402.572.272.49449,732249.00
4/22/20262.452.972.372.55435,052255.00
4/21/20262.482.482.202.34430,836234.00
4/20/20262.512.512.392.49335,792249.00