Chanson International Holding NASDAQ:CHSN Historical Prices

Below are the 233 trading days of historical prices for CHSN.

# Exchange Symbol Date Open High Low Close
233 NASDAQ CHSN Mon, Mar 4, 2024 1.61 1.73 1.58 1.72
232 NASDAQ CHSN Fri, Mar 1, 2024 1.60 1.64 1.57 1.64
231 NASDAQ CHSN Thu, Feb 29, 2024 1.60 1.60 1.56 1.60
230 NASDAQ CHSN Wed, Feb 28, 2024 1.57 1.65 1.55 1.57
229 NASDAQ CHSN Tue, Feb 27, 2024 1.67 1.68 1.59 1.60
228 NASDAQ CHSN Mon, Feb 26, 2024 1.64 1.74 1.61 1.68
227 NASDAQ CHSN Fri, Feb 23, 2024 1.60 1.72 1.60 1.70
226 NASDAQ CHSN Thu, Feb 22, 2024 1.45 1.73 1.42 1.63
225 NASDAQ CHSN Wed, Feb 21, 2024 1.49 1.49 1.36 1.40
224 NASDAQ CHSN Tue, Feb 20, 2024 1.62 1.63 1.53 1.53
223 NASDAQ CHSN Fri, Feb 16, 2024 1.69 1.81 1.66 1.69
222 NASDAQ CHSN Thu, Feb 15, 2024 2.13 2.16 1.66 1.86
221 NASDAQ CHSN Wed, Feb 14, 2024 2.07 2.17 1.82 2.09
220 NASDAQ CHSN Tue, Feb 13, 2024 2.00 2.16 1.62 2.03
219 NASDAQ CHSN Mon, Feb 12, 2024 1.66 1.70 1.65 1.68
218 NASDAQ CHSN Fri, Feb 9, 2024 1.74 1.76 1.64 1.69
217 NASDAQ CHSN Thu, Feb 8, 2024 1.59 1.80 1.59 1.75
216 NASDAQ CHSN Wed, Feb 7, 2024 1.57 1.59 1.51 1.52
215 NASDAQ CHSN Tue, Feb 6, 2024 1.52 1.59 1.44 1.55
214 NASDAQ CHSN Mon, Feb 5, 2024 1.45 1.52 1.40 1.47
213 NASDAQ CHSN Fri, Feb 2, 2024 1.55 1.56 1.48 1.55
212 NASDAQ CHSN Thu, Feb 1, 2024 1.35 1.63 1.35 1.51
211 NASDAQ CHSN Wed, Jan 31, 2024 1.32 1.42 1.32 1.37
210 NASDAQ CHSN Tue, Jan 30, 2024 1.33 1.44 1.30 1.38
209 NASDAQ CHSN Mon, Jan 29, 2024 1.18 1.33 1.17 1.33
208 NASDAQ CHSN Fri, Jan 26, 2024 1.13 1.17 1.11 1.17
207 NASDAQ CHSN Thu, Jan 25, 2024 1.13 1.15 1.11 1.14
206 NASDAQ CHSN Wed, Jan 24, 2024 1.15 1.18 1.13 1.16
205 NASDAQ CHSN Tue, Jan 23, 2024 1.15 1.17 1.14 1.16
204 NASDAQ CHSN Mon, Jan 22, 2024 1.12 1.21 1.10 1.12
203 NASDAQ CHSN Fri, Jan 19, 2024 1.25 1.27 1.12 1.14
202 NASDAQ CHSN Thu, Jan 18, 2024 1.22 1.28 1.22 1.25
201 NASDAQ CHSN Wed, Jan 17, 2024 1.20 1.27 1.18 1.24
200 NASDAQ CHSN Tue, Jan 16, 2024 1.26 1.33 1.23 1.27
199 NASDAQ CHSN Fri, Jan 12, 2024 1.33 1.39 1.31 1.31
198 NASDAQ CHSN Thu, Jan 11, 2024 1.32 1.37 1.30 1.32
197 NASDAQ CHSN Wed, Jan 10, 2024 1.25 1.40 1.25 1.34
196 NASDAQ CHSN Tue, Jan 9, 2024 1.18 1.28 1.15 1.23
195 NASDAQ CHSN Mon, Jan 8, 2024 1.15 1.18 1.13 1.14
194 NASDAQ CHSN Fri, Jan 5, 2024 1.13 1.14 1.10 1.13
193 NASDAQ CHSN Thu, Jan 4, 2024 1.14 1.17 1.14 1.14
192 NASDAQ CHSN Wed, Jan 3, 2024 1.13 1.18 1.13 1.17
191 NASDAQ CHSN Tue, Jan 2, 2024 1.20 1.22 1.16 1.17
190 NASDAQ CHSN Fri, Dec 29, 2023 1.29 1.29 1.19 1.22
189 NASDAQ CHSN Thu, Dec 28, 2023 1.19 1.29 1.19 1.24
188 NASDAQ CHSN Wed, Dec 27, 2023 1.34 1.35 1.13 1.18
187 NASDAQ CHSN Tue, Dec 26, 2023 1.40 1.53 1.31 1.34
186 NASDAQ CHSN Fri, Dec 22, 2023 1.55 1.55 1.41 1.42
185 NASDAQ CHSN Thu, Dec 21, 2023 1.50 1.58 1.46 1.53
184 NASDAQ CHSN Wed, Dec 20, 2023 1.50 1.67 1.41 1.50
183 NASDAQ CHSN Tue, Dec 19, 2023 1.67 1.83 1.57 1.59
182 NASDAQ CHSN Mon, Dec 18, 2023 1.58 1.69 1.40 1.69
181 NASDAQ CHSN Fri, Dec 15, 2023 14.50 15.50 1.40 1.82
180 NASDAQ CHSN Thu, Dec 14, 2023 13.99 15.49 13.50 14.98
179 NASDAQ CHSN Wed, Dec 13, 2023 11.13 18.65 10.61 14.49
178 NASDAQ CHSN Tue, Dec 12, 2023 8.17 12.88 7.20 11.28
177 NASDAQ CHSN Mon, Dec 11, 2023 7.37 8.77 7.19 8.26
176 NASDAQ CHSN Fri, Dec 8, 2023 8.32 8.45 7.06 7.19
175 NASDAQ CHSN Thu, Dec 7, 2023 6.16 9.83 5.11 8.35
174 NASDAQ CHSN Wed, Dec 6, 2023 5.20 6.50 5.00 6.36
173 NASDAQ CHSN Tue, Dec 5, 2023 2.83 5.84 2.53 4.76
172 NASDAQ CHSN Mon, Dec 4, 2023 2.20 3.11 2.03 2.90
171 NASDAQ CHSN Fri, Dec 1, 2023 1.89 2.15 1.89 2.13
170 NASDAQ CHSN Thu, Nov 30, 2023 1.86 1.89 1.82 1.86
169 NASDAQ CHSN Wed, Nov 29, 2023 1.79 1.87 1.74 1.80
168 NASDAQ CHSN Tue, Nov 28, 2023 1.68 1.80 1.42 1.80
167 NASDAQ CHSN Mon, Nov 27, 2023 1.98 1.98 1.65 1.73
166 NASDAQ CHSN Fri, Nov 24, 2023 1.77 1.93 1.75 1.93
165 NASDAQ CHSN Wed, Nov 22, 2023 1.73 1.79 1.70 1.79
164 NASDAQ CHSN Tue, Nov 21, 2023 1.81 1.81 1.69 1.70
163 NASDAQ CHSN Mon, Nov 20, 2023 1.84 1.84 1.72 1.73
162 NASDAQ CHSN Fri, Nov 17, 2023 1.75 1.83 1.65 1.83
161 NASDAQ CHSN Thu, Nov 16, 2023 1.66 1.71 1.61 1.70
160 NASDAQ CHSN Wed, Nov 15, 2023 2.20 2.31 1.35 1.45
159 NASDAQ CHSN Tue, Nov 14, 2023 2.13 2.31 2.11 2.30
158 NASDAQ CHSN Mon, Nov 13, 2023 2.13 2.39 2.10 2.10
157 NASDAQ CHSN Fri, Nov 10, 2023 2.61 2.61 2.08 2.10
156 NASDAQ CHSN Thu, Nov 9, 2023 2.70 2.70 2.54 2.61
155 NASDAQ CHSN Wed, Nov 8, 2023 2.75 2.75 2.54 2.62
154 NASDAQ CHSN Tue, Nov 7, 2023 2.60 2.73 2.49 2.67
153 NASDAQ CHSN Mon, Nov 6, 2023 2.49 2.65 2.46 2.57
152 NASDAQ CHSN Fri, Nov 3, 2023 2.40 2.56 2.40 2.42
151 NASDAQ CHSN Thu, Nov 2, 2023 2.55 2.56 2.08 2.45
150 NASDAQ CHSN Wed, Nov 1, 2023 2.38 2.55 2.38 2.55
149 NASDAQ CHSN Tue, Oct 31, 2023 2.43 2.56 2.30 2.30
148 NASDAQ CHSN Mon, Oct 30, 2023 2.52 2.53 2.34 2.36
147 NASDAQ CHSN Fri, Oct 27, 2023 2.28 2.70 2.28 2.70
146 NASDAQ CHSN Thu, Oct 26, 2023 2.39 2.64 2.36 2.48
145 NASDAQ CHSN Wed, Oct 25, 2023 2.41 2.52 2.40 2.44
144 NASDAQ CHSN Tue, Oct 24, 2023 2.43 2.68 2.32 2.40
143 NASDAQ CHSN Mon, Oct 23, 2023 2.52 2.60 1.85 2.26
142 NASDAQ CHSN Fri, Oct 20, 2023 2.69 3.06 2.45 2.49
141 NASDAQ CHSN Thu, Oct 19, 2023 2.70 2.82 2.64 2.73
140 NASDAQ CHSN Wed, Oct 18, 2023 2.93 3.01 2.56 2.65
139 NASDAQ CHSN Tue, Oct 17, 2023 2.91 3.05 2.81 2.87
138 NASDAQ CHSN Mon, Oct 16, 2023 3.00 3.14 2.84 2.84
137 NASDAQ CHSN Fri, Oct 13, 2023 2.95 3.07 2.82 3.07
136 NASDAQ CHSN Thu, Oct 12, 2023 2.91 3.03 2.71 2.95
135 NASDAQ CHSN Wed, Oct 11, 2023 2.95 3.08 2.95 3.08
134 NASDAQ CHSN Tue, Oct 10, 2023 2.84 2.96 2.67 2.90
133 NASDAQ CHSN Mon, Oct 9, 2023 3.00 3.19 2.50 2.69
132 NASDAQ CHSN Fri, Oct 6, 2023 3.20 3.40 3.07 3.14
131 NASDAQ CHSN Thu, Oct 5, 2023 3.57 3.57 3.21 3.22
130 NASDAQ CHSN Wed, Oct 4, 2023 3.36 3.59 3.24 3.41
129 NASDAQ CHSN Tue, Oct 3, 2023 3.20 3.35 3.20 3.31
128 NASDAQ CHSN Mon, Oct 2, 2023 3.11 3.42 3.10 3.33
127 NASDAQ CHSN Fri, Sep 29, 2023 3.22 3.64 3.10 3.10
126 NASDAQ CHSN Thu, Sep 28, 2023 2.86 3.49 2.86 3.48
125 NASDAQ CHSN Wed, Sep 27, 2023 2.75 2.92 2.62 2.92
124 NASDAQ CHSN Tue, Sep 26, 2023 2.49 2.71 2.47 2.68
123 NASDAQ CHSN Mon, Sep 25, 2023 2.75 2.75 2.44 2.51
122 NASDAQ CHSN Fri, Sep 22, 2023 2.44 2.63 2.42 2.50
121 NASDAQ CHSN Thu, Sep 21, 2023 2.28 2.64 2.28 2.41
120 NASDAQ CHSN Wed, Sep 20, 2023 2.57 2.61 2.27 2.42
119 NASDAQ CHSN Tue, Sep 19, 2023 2.96 2.97 2.54 2.61
118 NASDAQ CHSN Mon, Sep 18, 2023 3.25 3.32 2.52 2.94
117 NASDAQ CHSN Fri, Sep 15, 2023 3.09 3.39 3.01 3.30
116 NASDAQ CHSN Thu, Sep 14, 2023 2.91 3.32 2.82 3.15
115 NASDAQ CHSN Wed, Sep 13, 2023 2.81 2.90 2.71 2.90
114 NASDAQ CHSN Tue, Sep 12, 2023 2.86 2.90 2.68 2.80
113 NASDAQ CHSN Mon, Sep 11, 2023 2.83 2.83 2.83 2.83
112 NASDAQ CHSN Fri, Sep 8, 2023 2.71 2.75 2.65 2.72
111 NASDAQ CHSN Thu, Sep 7, 2023 2.55 2.78 2.55 2.68
110 NASDAQ CHSN Wed, Sep 6, 2023 2.54 2.61 2.45 2.59
109 NASDAQ CHSN Tue, Sep 5, 2023 2.73 2.89 2.47 2.59
108 NASDAQ CHSN Fri, Sep 1, 2023 2.51 2.89 2.48 2.79
107 NASDAQ CHSN Thu, Aug 31, 2023 2.49 2.80 2.30 2.56
106 NASDAQ CHSN Wed, Aug 30, 2023 2.42 4.28 2.42 2.47
105 NASDAQ CHSN Tue, Aug 29, 2023 2.44 3.00 2.00 2.41
104 NASDAQ CHSN Mon, Aug 28, 2023 3.00 3.00 2.55 2.55
103 NASDAQ CHSN Fri, Aug 25, 2023 2.28 2.96 2.19 2.95
102 NASDAQ CHSN Thu, Aug 24, 2023 2.00 2.48 1.95 2.20
101 NASDAQ CHSN Wed, Aug 23, 2023 2.02 2.05 1.91 2.00
100 NASDAQ CHSN Tue, Aug 22, 2023 1.77 2.12 1.77 2.00
99 NASDAQ CHSN Mon, Aug 21, 2023 1.89 1.97 1.82 1.85
98 NASDAQ CHSN Fri, Aug 18, 2023 1.76 1.95 1.76 1.80
97 NASDAQ CHSN Thu, Aug 17, 2023 1.70 1.95 1.65 1.71
96 NASDAQ CHSN Wed, Aug 16, 2023 1.79 1.79 1.63 1.63
95 NASDAQ CHSN Tue, Aug 15, 2023 1.71 1.83 1.66 1.82
94 NASDAQ CHSN Mon, Aug 14, 2023 1.69 1.95 1.60 1.66
93 NASDAQ CHSN Fri, Aug 11, 2023 1.62 1.64 1.58 1.60
92 NASDAQ CHSN Thu, Aug 10, 2023 1.45 1.74 1.45 1.74
91 NASDAQ CHSN Wed, Aug 9, 2023 1.78 1.78 1.55 1.55
90 NASDAQ CHSN Tue, Aug 8, 2023 1.79 1.79 1.53 1.79
89 NASDAQ CHSN Mon, Aug 7, 2023 1.65 1.71 1.64 1.67
88 NASDAQ CHSN Fri, Aug 4, 2023 1.79 1.79 1.60 1.69
87 NASDAQ CHSN Thu, Aug 3, 2023 1.72 1.77 1.67 1.69
86 NASDAQ CHSN Wed, Aug 2, 2023 1.68 1.75 1.68 1.68
85 NASDAQ CHSN Tue, Aug 1, 2023 1.78 1.78 1.68 1.70
84 NASDAQ CHSN Mon, Jul 31, 2023 1.80 1.86 1.75 1.76
83 NASDAQ CHSN Fri, Jul 28, 2023 1.83 1.89 1.75 1.79
82 NASDAQ CHSN Thu, Jul 27, 2023 1.86 1.98 1.68 1.75
81 NASDAQ CHSN Wed, Jul 26, 2023 1.84 1.89 1.82 1.84
80 NASDAQ CHSN Tue, Jul 25, 2023 1.88 1.92 1.81 1.81
79 NASDAQ CHSN Mon, Jul 24, 2023 1.84 1.92 1.78 1.91
78 NASDAQ CHSN Fri, Jul 21, 2023 1.85 1.92 1.83 1.83
77 NASDAQ CHSN Thu, Jul 20, 2023 1.90 1.97 1.76 1.91
76 NASDAQ CHSN Wed, Jul 19, 2023 1.87 2.00 1.85 1.86
75 NASDAQ CHSN Tue, Jul 18, 2023 2.04 2.04 1.83 1.87
74 NASDAQ CHSN Mon, Jul 17, 2023 1.94 2.15 1.80 1.82
73 NASDAQ CHSN Fri, Jul 14, 2023 1.78 2.05 1.74 1.86
72 NASDAQ CHSN Thu, Jul 13, 2023 1.66 2.03 1.62 1.85
71 NASDAQ CHSN Wed, Jul 12, 2023 1.63 2.40 1.63 1.93
70 NASDAQ CHSN Tue, Jul 11, 2023 1.40 1.63 1.40 1.61
69 NASDAQ CHSN Mon, Jul 10, 2023 1.56 1.56 1.39 1.50
68 NASDAQ CHSN Fri, Jul 7, 2023 1.60 1.61 1.56 1.56
67 NASDAQ CHSN Thu, Jul 6, 2023 1.66 1.70 1.60 1.64
66 NASDAQ CHSN Wed, Jul 5, 2023 1.75 1.79 1.60 1.61
65 NASDAQ CHSN Mon, Jul 3, 2023 1.83 1.83 1.70 1.73
64 NASDAQ CHSN Fri, Jun 30, 2023 1.80 1.80 1.72 1.74
63 NASDAQ CHSN Thu, Jun 29, 2023 1.72 1.88 1.72 1.88
62 NASDAQ CHSN Wed, Jun 28, 2023 1.84 1.84 1.74 1.77
61 NASDAQ CHSN Tue, Jun 27, 2023 1.71 1.83 1.69 1.71
60 NASDAQ CHSN Mon, Jun 26, 2023 1.64 1.76 1.64 1.70
59 NASDAQ CHSN Fri, Jun 23, 2023 1.80 1.90 1.62 1.62
58 NASDAQ CHSN Thu, Jun 22, 2023 1.81 1.93 1.80 1.82
57 NASDAQ CHSN Wed, Jun 21, 2023 1.79 1.99 1.73 1.88
56 NASDAQ CHSN Tue, Jun 20, 2023 1.86 1.86 1.70 1.79
55 NASDAQ CHSN Fri, Jun 16, 2023 1.89 1.91 1.80 1.86
54 NASDAQ CHSN Thu, Jun 15, 2023 1.90 1.94 1.88 1.93
53 NASDAQ CHSN Wed, Jun 14, 2023 1.95 1.97 1.87 1.93
52 NASDAQ CHSN Tue, Jun 13, 2023 1.85 1.98 1.85 1.94
51 NASDAQ CHSN Mon, Jun 12, 2023 1.95 2.00 1.84 1.93
50 NASDAQ CHSN Fri, Jun 9, 2023 1.93 2.02 1.92 1.92
49 NASDAQ CHSN Thu, Jun 8, 2023 1.92 2.04 1.92 1.92
48 NASDAQ CHSN Wed, Jun 7, 2023 1.96 2.03 1.88 2.00
47 NASDAQ CHSN Tue, Jun 6, 2023 1.85 1.99 1.81 1.88
46 NASDAQ CHSN Mon, Jun 5, 2023 1.92 1.93 1.84 1.84
45 NASDAQ CHSN Fri, Jun 2, 2023 1.90 1.96 1.83 1.91
44 NASDAQ CHSN Thu, Jun 1, 2023 1.82 1.92 1.80 1.82
43 NASDAQ CHSN Wed, May 31, 2023 1.87 1.87 1.76 1.82
42 NASDAQ CHSN Tue, May 30, 2023 1.90 2.08 1.83 1.83
41 NASDAQ CHSN Fri, May 26, 2023 1.90 2.02 1.90 1.90
40 NASDAQ CHSN Thu, May 25, 2023 1.90 2.15 1.88 1.96
39 NASDAQ CHSN Wed, May 24, 2023 1.97 1.97 1.85 1.91
38 NASDAQ CHSN Tue, May 23, 2023 1.86 1.94 1.86 1.92
37 NASDAQ CHSN Mon, May 22, 2023 1.91 1.97 1.83 1.89
36 NASDAQ CHSN Fri, May 19, 2023 1.94 1.94 1.84 1.86
35 NASDAQ CHSN Thu, May 18, 2023 1.83 1.94 1.78 1.85
34 NASDAQ CHSN Wed, May 17, 2023 1.84 1.95 1.83 1.85
33 NASDAQ CHSN Tue, May 16, 2023 1.80 2.04 1.80 1.89
32 NASDAQ CHSN Mon, May 15, 2023 1.87 1.90 1.80 1.85
31 NASDAQ CHSN Fri, May 12, 2023 1.88 2.10 1.88 2.00
30 NASDAQ CHSN Thu, May 11, 2023 1.77 2.15 1.77 2.00
29 NASDAQ CHSN Wed, May 10, 2023 2.43 2.97 1.57 1.89
28 NASDAQ CHSN Tue, May 9, 2023 1.60 1.65 1.50 1.59
27 NASDAQ CHSN Mon, May 8, 2023 1.88 1.88 1.59 1.62
26 NASDAQ CHSN Fri, May 5, 2023 1.91 2.09 1.76 1.81
25 NASDAQ CHSN Thu, May 4, 2023 1.89 2.10 1.86 1.91
24 NASDAQ CHSN Wed, May 3, 2023 1.79 2.12 1.76 1.95
23 NASDAQ CHSN Tue, May 2, 2023 1.73 2.00 1.70 1.84
22 NASDAQ CHSN Mon, May 1, 2023 1.53 2.06 1.53 1.91
21 NASDAQ CHSN Fri, Apr 28, 2023 1.50 1.74 1.49 1.54
20 NASDAQ CHSN Thu, Apr 27, 2023 1.48 1.55 1.40 1.43
19 NASDAQ CHSN Wed, Apr 26, 2023 1.37 1.55 1.34 1.54
18 NASDAQ CHSN Tue, Apr 25, 2023 1.57 1.57 1.40 1.48
17 NASDAQ CHSN Mon, Apr 24, 2023 1.43 1.65 1.40 1.55
16 NASDAQ CHSN Fri, Apr 21, 2023 1.50 1.63 1.30 1.44
15 NASDAQ CHSN Thu, Apr 20, 2023 1.21 1.77 1.19 1.48
14 NASDAQ CHSN Wed, Apr 19, 2023 1.12 1.24 1.12 1.24
13 NASDAQ CHSN Tue, Apr 18, 2023 1.17 1.18 1.08 1.12
12 NASDAQ CHSN Mon, Apr 17, 2023 1.09 1.16 1.06 1.10
11 NASDAQ CHSN Fri, Apr 14, 2023 1.19 1.20 1.10 1.13
10 NASDAQ CHSN Thu, Apr 13, 2023 1.25 1.33 1.15 1.20
9 NASDAQ CHSN Wed, Apr 12, 2023 1.20 1.29 1.16 1.20
8 NASDAQ CHSN Tue, Apr 11, 2023 1.07 1.28 1.06 1.23
7 NASDAQ CHSN Mon, Apr 10, 2023 1.21 1.21 1.04 1.10
6 NASDAQ CHSN Thu, Apr 6, 2023 1.34 1.35 1.18 1.26
5 NASDAQ CHSN Wed, Apr 5, 2023 1.51 1.56 1.25 1.38
4 NASDAQ CHSN Tue, Apr 4, 2023 1.73 1.97 1.55 1.62
3 NASDAQ CHSN Mon, Apr 3, 2023 2.01 2.05 1.69 1.92
2 NASDAQ CHSN Fri, Mar 31, 2023 3.00 3.39 1.86 2.11
1 NASDAQ CHSN Thu, Mar 30, 2023 4.00 4.00 2.29 2.45
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024