Chanson International Holding - Class A Ordinary Shares (CHSN)

1.0700
+0.0300 (2.88%)
NASDAQ· Last Trade: Jun 1st, 1:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/17/20262.392.502.382.4210,724242.00
4/16/20262.362.422.362.4211,882242.00
4/15/20262.412.422.262.344,697234.00
4/14/20262.492.492.202.2432,029224.00
4/13/20262.622.622.252.25288,368225.00
4/10/20262.442.582.442.49513,134249.00
4/09/20262.642.732.432.51546,567251.00
4/08/20262.602.952.452.781,026,481278.00
4/07/20262.502.892.442.8041,017280.00
4/06/20262.292.822.292.6719,379267.00
4/02/20262.402.782.342.3421,260234.00
4/01/20262.813.312.462.54276,870254.00
3/31/20262.952.952.272.9039,529290.00
3/30/20262.582.612.442.61741261.00
3/27/20262.212.802.212.786,723278.00
3/26/20262.882.942.792.848,460284.00
3/25/20262.343.002.342.8018,490280.00
3/24/20262.642.642.572.581,794258.00
3/23/20262.622.802.532.6624,577266.00
3/20/20262.532.852.532.5833,552258.00
3/19/20262.462.582.462.581,589257.50
3/18/20262.682.682.442.5633,145256.00
3/17/20262.642.742.632.729,901272.00
3/16/20262.722.792.552.5523,092255.00
3/13/20262.432.982.402.8138,334281.12
3/12/20262.242.702.102.4466,286244.00
3/11/20262.102.262.102.257,831225.00
3/10/20262.062.262.022.0918,861209.00
3/09/20262.102.192.092.1415,403214.00
3/06/20261.952.291.922.0616,263205.50
3/05/20262.152.302.002.0019,010200.00
3/04/20261.842.011.772.009,216200.00
3/03/20261.962.231.781.966,631196.00
3/02/20261.902.031.902.005,366199.77