Dark

CHSN
Chanson International Holding Class A
stock NASDAQ

At Close

Sep 4, 2026 10:09:01 AM EDT

1.01USD0.000%(0.00)13,177

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 3, 2026 8:18:30 AM EDT

1.04USD+2.970%(+0.03)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

1.00USD-0.990%(-0.01)201

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	1.0100	1.0100	1.0100	1.0100	0.000%	13,177	0.000%
2026-09-03	1.0300	1.0450	0.9961	1.0100	-3.810%	43,535	0.000%
2026-09-02	1.0200	1.0792	1.0000	1.0500	0.000%	17,091	-3.810%
2026-09-01	1.0204	1.0799	1.0200	1.0500	0.000%	21,361	-3.810%
2026-08-31	1.0700	1.0700	1.0368	1.0500	+1.942%	63,145	-3.810%
2026-08-28	1.0600	1.1000	1.0201	1.0300	-2.830%	18,567	-1.942%
2026-08-27	1.1100	1.1400	1.0600	1.0600	-2.752%	70,358	-4.717%
2026-08-26	1.0700	1.1300	1.0700	1.0900	-1.802%	32,185	-7.339%
2026-08-25	1.1100	1.1500	1.1000	1.1100	+0.909%	23,511	-9.009%
2026-08-24	1.1700	1.1700	1.1000	1.1000	-5.983%	41,672	-8.182%
2026-08-21	1.1000	1.2500	1.1000	1.1700	+6.364%	126,987	-13.675%
2026-08-20	1.0800	1.1499	1.0606	1.1000	-5.983%	71,018	-8.182%
2026-08-19	1.0100	1.2200	1.0100	1.1700	+9.346%	321,783	-13.675%
2026-08-18	1.0700	1.1000	1.0000	1.0700	-2.727%	46,890	-5.607%
2026-08-17	1.1300	1.1550	1.0700	1.1000	-1.786%	45,790	-8.182%
2026-08-14	1.0000	1.1799	1.0000	1.1200	+10.891%	106,198	-9.821%
2026-08-13	1.0200	1.0500	0.9722	1.0100	+1.518%	63,269	0.000%
2026-08-12	0.9606	1.0000	0.9500	0.9949	-2.461%	64,172	+1.518%
2026-08-11	0.9700	1.0399	0.9700	1.0200	+3.009%	235,022	-0.980%
2026-08-10	0.9500	1.0000	0.9150	0.9902	+3.167%	174,582	+2.000%
2026-08-07	1.0300	1.2500	0.9300	0.9598	-2.061%	1,816,514	+5.230%
2026-08-06	1.0450	1.0500	0.9800	0.9800	-4.854%	68,029	+3.061%
2026-08-05	1.0700	1.0900	1.0200	1.0300	-1.905%	52,970	-1.942%
2026-08-04	1.0901	1.0905	1.0500	1.0500	-2.778%	46,284	-3.810%
2026-08-03	1.1000	1.1050	1.0500	1.0800	-1.818%	31,931	-6.481%
2026-07-31	1.1000	1.1499	1.1000	1.1000	0.000%	192,428	-8.182%
2026-07-30	1.1000	1.1700	1.0900	1.1000	+1.852%	18,758	-8.182%
2026-07-29	1.1150	1.1300	1.0800	1.0800	-1.818%	25,138	-6.481%
2026-07-28	1.1900	1.1900	1.0500	1.1000	-8.333%	68,722	-8.182%
2026-07-27	1.2000	1.2276	1.1700	1.2000	+0.840%	36,298	-15.833%
2026-07-24	1.2500	1.2500	1.1506	1.1900	-4.800%	75,577	-15.126%
2026-07-23	1.1900	1.3400	1.1300	1.2500	+9.649%	370,761	-19.200%
2026-07-22	1.0800	1.1700	1.0700	1.1400	+6.542%	157,442	-11.404%
2026-07-21	1.0700	1.0800	1.0500	1.0700	-1.835%	74,108	-5.607%
2026-07-20	1.0500	1.1100	1.0500	1.0900	+2.830%	93,897	-7.339%
2026-07-17	1.0600	1.0900	1.0500	1.0600	-0.935%	51,941	-4.717%
2026-07-16	1.0600	1.0850	1.0600	1.0700	+0.943%	61,566	-5.607%
2026-07-15	1.0400	1.0909	1.0400	1.0600	-0.935%	95,027	-4.717%
2026-07-14	1.0500	1.1400	1.0200	1.0700	-8.547%	213,690	-5.607%
2026-07-13	1.0300	1.1800	0.9900	1.1700	-1.681%	767,553	-13.675%
2026-07-10	1.2800	1.5000	1.1300	1.1900	+14.423%	42,512,297	-15.126%
2026-07-09	1.0400	1.0500	1.0200	1.0400	+0.483%	43,504	-2.885%
2026-07-08	1.0400	1.0600	1.0350	1.0350	-2.817%	32,029	-2.415%
2026-07-07	1.1000	1.1100	1.0500	1.0650	-0.467%	37,032	-5.164%
2026-07-06	1.0600	1.1700	1.0200	1.0700	+3.883%	96,925	-5.607%
2026-07-02	1.0200	1.0500	1.0200	1.0300	0.000%	60,120	-1.942%
2026-07-01	1.0500	1.1000	1.0300	1.0300	-2.830%	58,434	-1.942%
2026-06-30	1.0300	1.0900	1.0300	1.0600	+2.913%	43,045	-4.717%
2026-06-29	1.0500	1.0500	1.0300	1.0300	-1.905%	24,792	-1.942%
2026-06-26	1.0567	1.1000	1.0300	1.0500	-0.943%	37,177	-3.810%
2026-06-25	1.0700	1.1000	1.0100	1.0600	0.000%	82,757	-4.717%
2026-06-24	1.1000	1.1389	1.0600	1.0600	-2.752%	35,950	-4.717%
2026-06-23	1.1000	1.1200	1.0900	1.0900	+0.926%	45,804	-7.339%
2026-06-22	1.1400	1.1400	1.0600	1.0800	-5.263%	91,853	-6.481%
2026-06-18	1.2400	1.2400	1.1300	1.1400	-8.065%	85,929	-11.404%
2026-06-17	1.2150	1.2900	1.1800	1.2400	+2.479%	165,694	-18.548%
2026-06-16	1.2500	1.3100	1.1500	1.2100	+3.419%	212,795	-16.529%
2026-06-15	1.1700	1.2100	1.1400	1.1700	0.000%	98,494	-13.675%
2026-06-12	1.1600	1.2000	1.1200	1.1700	-2.500%	120,684	-13.675%
2026-06-11	1.2300	1.2895	1.1800	1.2000	-11.765%	264,465	-15.833%
2026-06-10	1.1700	1.6400	1.1000	1.3600	+10.569%	15,168,201	-25.735%
2026-06-09	1.3000	1.8800	0.9500	1.2300	-5.385%	1,790,802	-17.886%
2026-06-08	1.0800	1.4400	1.0800	1.3000	+19.266%	720,824	-22.308%
2026-06-05	1.2200	1.2500	1.0900	1.0900	-14.173%	103,372	-7.339%
2026-06-04	1.1900	1.3000	1.1400	1.2700	+1.600%	177,068	-20.472%
2026-06-03	1.1000	1.2622	1.0100	1.2500	+11.607%	3,234,354	-19.200%
2026-06-02	1.1808	1.2300	1.1100	1.1200	-5.085%	134,647	-9.821%
2026-06-01	1.0700	1.3300	1.0600	1.1800	+10.280%	397,671	-14.407%
2026-05-29	1.0500	1.1400	1.0500	1.0700	+2.885%	78,662	-5.607%
2026-05-28	1.0200	1.0800	0.9900	1.0400	-0.952%	166,161	-2.885%
2026-05-27	1.1800	1.1847	1.0400	1.0500	-12.500%	169,718	-3.810%
2026-05-26	1.2200	1.2400	1.1900	1.2000	-2.439%	89,313	-15.833%
2026-05-22	1.3000	1.3202	1.2205	1.2300	-6.818%	104,745	-17.886%
2026-05-21	1.2500	1.3650	1.2300	1.3200	+3.937%	105,657	-23.485%
2026-05-20	1.2200	1.3100	1.2000	1.2700	+2.419%	122,828	-20.472%
2026-05-19	1.2800	1.2900	1.2200	1.2400	-6.061%	150,160	-18.548%
2026-05-18	1.2500	1.3900	1.2300	1.3200	+3.125%	165,606	-23.485%
2026-05-15	1.3200	1.3799	1.1800	1.2800	-7.914%	267,871	-21.094%
2026-05-14	1.4100	1.4300	1.3500	1.3900	-9.150%	282,005	-27.338%
2026-05-13	1.3000	1.5792	1.2200	1.5300	+13.333%	508,064	-33.987%
2026-05-12	1.4000	1.4100	1.2600	1.3500	-5.594%	322,633	-25.185%
2026-05-11	1.4600	1.4616	1.3500	1.4300	-3.378%	402,116	-29.371%
2026-05-08	1.5600	1.5893	1.3994	1.4800	-19.126%	1,029,343	-31.757%
2026-05-07	1.7100	2.5000	1.6000	1.8300	+17.308%	9,383,195	-44.809%
2026-05-06	1.9100	2.0400	1.4200	1.5600	-28.440%	1,956,751	-35.256%
2026-05-05	2.3700	2.4200	2.0000	2.1800	-26.102%	2,541,602	-53.670%
2026-05-04	2.9600	3.1000	2.8800	2.9500	+3.147%	1,796,741	-65.763%
2026-05-01	2.9000	3.3500	2.8000	2.8600	+1.779%	2,753,292	-64.685%
2026-04-30	2.8200	2.9600	2.5500	2.8100	-14.848%	1,737,030	-64.057%
2026-04-29	3.4400	3.6700	3.1400	3.3000	-12.234%	3,614,786	-69.394%
2026-04-28	4.3900	4.5200	3.5300	3.7600	-30.112%	1,751,289	-73.138%
2026-04-27	9.4100	9.5600	5.0600	5.3800	-70.713%	3,242,859	-81.227%
2026-04-24	250.0000	300.0000	16.0000	18.3700	-92.622%	1,470,488	-94.502%
2026-04-23	240.0000	257.0000	227.0000	249.0000	-2.353%	4,497	-99.594%
2026-04-22	245.0000	297.0000	237.0000	255.0000	+8.974%	4,351	-99.604%
2026-04-21	248.0000	248.0000	220.0000	234.0000	-6.024%	4,309	-99.568%
2026-04-20	250.6200	251.0000	239.0000	249.0000	+2.893%	3,358	-99.594%
2026-04-17	239.0000	250.3000	238.0000	242.0000	0.000%	107	-99.583%
2026-04-16	236.0000	242.0000	236.0000	242.0000	+3.419%	119	-99.583%
2026-04-15	241.0000	241.9200	226.0000	234.0000	+4.464%	47	-99.568%
2026-04-14	248.9900	248.9900	220.0000	224.0000	-0.444%	320	-99.549%
2026-04-13	262.0000	262.0000	225.0000	225.0000	-9.639%	2,884	-99.551%
2026-04-10	244.0000	258.0000	244.0000	249.0000	-0.797%	5,131	-99.594%
2026-04-09	264.0000	272.9900	243.0000	251.0000	-9.712%	5,466	-99.598%
2026-04-08	260.0000	295.0000	245.0000	278.0000	-0.714%	10,275	-99.637%
2026-04-07	250.0000	289.0000	244.0000	280.0000	+4.869%	412	-99.639%
2026-04-06	229.0000	282.0000	229.0000	267.0000	+14.103%	194	-99.622%
2026-04-02	240.0100	277.9700	234.0000	234.0000	-7.874%	213	-99.568%
2026-04-01	281.0100	331.0000	245.5000	254.0000	-12.414%	2,769	-99.602%
2026-03-31	294.9900	294.9900	227.0000	290.0000	+11.111%	395	-99.652%
2026-03-30	258.0000	261.0000	244.0000	261.0000	-6.115%	7	-99.613%
2026-03-27	221.0000	280.0000	221.0000	278.0000	-2.113%	67	-99.637%
2026-03-26	288.0000	294.0000	278.9400	284.0000	+1.429%	85	-99.644%
2026-03-25	234.0000	300.0000	234.0000	280.0000	+8.527%	185	-99.639%
2026-03-24	264.0000	264.0000	257.0000	258.0000	-3.008%	18	-99.609%
2026-03-23	261.5000	280.4000	253.2600	266.0000	+3.101%	246	-99.620%
2026-03-20	253.0000	285.0000	253.0000	258.0000	+0.194%	336	-99.609%
2026-03-19	246.0000	257.5000	246.0000	257.5000	+0.586%	16	-99.608%
2026-03-18	268.0000	268.0100	243.5000	256.0000	-5.882%	331	-99.605%
2026-03-17	264.0000	274.0000	263.0000	272.0000	+6.667%	99	-99.629%
2026-03-16	271.7500	279.0000	255.0000	255.0000	-9.291%	231	-99.604%
2026-03-13	243.0000	297.8200	240.0000	281.1200	+15.213%	383	-99.641%
2026-03-12	224.0000	270.0000	210.0000	244.0000	+8.444%	663	-99.586%
2026-03-11	210.0100	226.0000	210.0100	225.0000	+7.656%	88	-99.551%
2026-03-10	206.0000	226.0000	201.5000	209.0000	-2.336%	189	-99.517%
2026-03-09	210.0000	218.9600	209.0000	214.0000	+4.136%	154	-99.528%
2026-03-06	195.0000	229.0000	192.0000	205.5000	+2.750%	163	-99.509%
2026-03-05	215.0000	229.9500	200.0000	200.0000	0.000%	190	-99.495%
2026-03-04	183.9900	201.0000	177.0000	200.0000	+2.041%	92	-99.495%
2026-03-03	196.0000	222.7600	178.0000	196.0000	-1.887%	66	-99.485%
2026-03-02	190.0000	203.0000	190.0000	199.7700	-5.448%	54	-99.494%
2026-02-27	214.0000	214.0000	192.0000	211.2800	+1.979%	71	-99.522%
2026-02-26	207.1800	207.1800	207.1800	207.1800	-4.525%	4	-99.513%
2026-02-25	223.5000	225.0000	216.0000	217.0000	-2.691%	46	-99.535%
2026-02-24	225.0000	225.0000	216.0000	223.0000	0.000%	10	-99.547%
2026-02-23	232.0000	232.0000	215.0000	223.0000	+4.206%	85	-99.547%
2026-02-20	218.0000	218.0000	212.0000	214.0000	+4.385%	27	-99.528%
2026-02-19	203.0000	208.6900	195.5700	205.0100	+1.490%	41	-99.507%
2026-02-18	199.0000	202.9900	195.1400	202.0000	-0.493%	30	-99.500%
2026-02-17	187.0000	203.0000	179.0000	203.0000	+7.419%	110	-99.502%
2026-02-13	202.0000	202.0000	188.9800	188.9800	-6.446%	63	-99.466%
2026-02-12	208.0000	224.0000	202.0000	202.0000	0.000%	92	-99.500%
2026-02-11	203.0000	210.0000	200.0000	202.0000	-0.980%	23	-99.500%
2026-02-10	210.4000	211.0000	204.0000	204.0000	0.000%	20	-99.505%
2026-02-09	208.0000	216.5000	204.0000	204.0000	-1.449%	18	-99.505%
2026-02-06	210.0400	223.0000	205.0000	207.0000	-3.721%	75	-99.512%
2026-02-05	217.0000	230.0000	205.0000	215.0000	-2.715%	113	-99.530%
2026-02-04	215.0000	227.9900	214.0000	221.0000	+5.742%	78	-99.543%
2026-02-03	208.0100	211.5000	200.0000	209.0000	0.000%	80	-99.517%
2026-02-02	203.0000	213.0000	203.0000	209.0000	-1.878%	88	-99.517%
2026-01-30	219.5000	219.5000	209.0000	213.0000	+9.231%	98	-99.526%
2026-01-29	208.0000	208.0000	186.0000	195.0000	-5.802%	51	-99.482%
2026-01-28	216.0000	223.0000	206.0000	207.0100	+0.005%	194	-99.512%
2026-01-27	199.0000	211.0000	199.0000	207.0000	-0.241%	19	-99.512%
2026-01-26	200.0000	208.0000	200.0000	207.5000	-0.240%	37	-99.513%
2026-01-23	219.0000	219.0000	208.0000	208.0000	-2.804%	31	-99.514%
2026-01-22	210.0000	217.0000	209.0900	214.0000	+2.638%	70	-99.528%
2026-01-21	207.0000	210.0000	200.0000	208.5000	-2.570%	75	-99.516%
2026-01-20	203.8700	214.0000	203.8700	214.0000	-4.036%	78	-99.528%
2026-01-16	223.0000	223.0000	223.0000	223.0000	+0.450%	7	-99.547%
2026-01-15	221.0000	230.0000	210.0100	222.0000	+3.256%	38	-99.545%
2026-01-14	222.0000	222.0000	211.0000	215.0000	-3.153%	36	-99.530%
2026-01-13	221.0000	234.0000	221.0000	222.0000	+2.778%	79	-99.545%
2026-01-12	206.1900	223.0000	206.1900	216.0000	-2.703%	58	-99.532%
2026-01-09	226.0000	230.0800	216.0000	222.0000	-2.203%	106	-99.545%
2026-01-08	203.0000	233.0000	203.0000	227.0000	+11.823%	303	-99.555%
2026-01-07	206.0000	212.0000	203.0000	203.0000	-4.245%	83	-99.502%
2026-01-06	220.0100	223.9900	206.0000	212.0000	-2.304%	137	-99.524%
2026-01-05	230.0000	230.0000	215.0000	217.0000	+1.402%	32	-99.535%
2026-01-02	220.0000	243.9400	212.0000	214.0000	-2.727%	69	-99.528%
2025-12-31	197.0000	225.7300	193.0000	220.0000	+11.675%	299	-99.541%
2025-12-30	203.0000	203.1300	197.0000	197.0000	-1.990%	135	-99.487%
2025-12-29	199.0000	207.5000	198.0000	201.0000	-3.828%	290	-99.498%
2025-12-26	218.6000	224.0000	209.0000	209.0000	-5.430%	53	-99.517%
2025-12-24	237.0000	237.0000	221.0000	221.0000	+1.376%	142	-99.543%
2025-12-23	212.4000	241.0000	212.4000	218.0000	-5.217%	198	-99.537%
2025-12-22	204.0000	239.9000	204.0000	230.0000	+3.139%	288	-99.561%
2025-12-19	208.0100	225.0000	208.0100	223.0000	+2.294%	136	-99.547%
2025-12-18	205.0000	224.0000	205.0000	218.0000	+6.341%	115	-99.537%
2025-12-17	222.0000	225.0000	205.0000	205.0000	-5.963%	207	-99.507%
2025-12-16	216.0000	228.0200	216.0000	218.0000	+1.395%	35	-99.537%
2025-12-15	198.0000	234.5000	198.0000	215.0000	-3.592%	120	-99.530%
2025-12-12	228.0000	229.0000	220.0000	223.0100	+4.210%	98	-99.547%
2025-12-11	236.9300	237.0000	200.0000	214.0000	-10.833%	1,450	-99.528%
2025-12-10	233.0000	248.0000	220.0000	240.0000	-3.226%	613	-99.579%
2025-12-09	240.0000	249.0000	240.0000	248.0000	+0.405%	272	-99.593%
2025-12-08	264.0000	264.0000	230.0000	247.0000	0.000%	1,916	-99.591%
2025-12-05	279.0000	281.0000	247.0000	247.0000	-6.792%	540	-99.591%
2025-12-04	251.0100	281.0000	251.0100	265.0000	+4.331%	423	-99.619%
2025-12-03	237.0000	260.0000	237.0000	254.0000	+5.394%	218	-99.602%
2025-12-02	225.0000	260.0000	223.9100	241.0000	+10.046%	406	-99.581%
2025-12-01	212.0000	226.0000	212.0000	219.0000	-3.114%	339	-99.539%
2025-11-28	223.0000	229.0000	223.0000	226.0400	-1.327%	145	-99.553%
2025-11-26	228.0000	235.0000	228.0000	229.0800	+0.916%	104	-99.559%
2025-11-25	210.0000	230.0000	210.0000	227.0000	+3.182%	245	-99.555%
2025-11-24	203.0000	228.0000	200.0200	220.0000	+11.675%	261	-99.541%
2025-11-21	200.0000	200.0000	197.0000	197.0000	-2.475%	89	-99.487%
2025-11-20	201.0000	202.0000	201.0000	202.0000	-3.349%	12	-99.500%
2025-11-19	210.0000	211.0000	200.0000	209.0000	+1.456%	52	-99.517%
2025-11-18	205.0000	206.0000	200.0000	206.0000	-0.962%	76	-99.510%
2025-11-17	203.0000	210.0000	202.0000	208.0000	-1.422%	106	-99.514%
2025-11-14	217.0000	222.0000	208.0000	211.0000	-5.804%	121	-99.521%
2025-11-13	220.0000	225.0000	216.0000	224.0000	-0.885%	112	-99.549%
2025-11-12	232.0000	240.0000	223.0000	226.0000	-3.004%	40	-99.553%
2025-11-11	234.1400	234.1400	225.0000	233.0000	-2.917%	39	-99.567%
2025-11-10	211.0000	240.0000	211.0000	240.0000	+7.143%	210	-99.579%
2025-11-07	203.0100	224.0000	203.0100	224.0000	+1.357%	200	-99.549%
2025-11-06	205.0000	224.8900	205.0000	221.0000	+4.739%	138	-99.543%
2025-11-05	213.0000	225.0000	209.0000	211.0000	-4.525%	179	-99.521%
2025-11-04	204.0000	226.0000	204.0000	221.0000	+1.843%	352	-99.543%
2025-11-03	211.0000	221.0000	209.0100	217.0000	-0.913%	213	-99.535%
2025-10-31	217.0000	231.8000	214.0000	219.0000	-2.232%	177	-99.539%
2025-10-30	234.6200	234.6200	218.0000	224.0000	-4.274%	277	-99.549%
2025-10-29	242.0000	244.9200	230.0000	234.0000	-5.263%	238	-99.568%
2025-10-28	243.0000	265.0000	243.0000	247.0000	-1.216%	776	-99.591%
2025-10-27	221.0000	256.0000	214.2200	250.0400	+19.636%	1,226	-99.596%
2025-10-24	231.0000	231.0000	195.0000	209.0000	-9.914%	710	-99.517%
2025-10-23	240.0000	240.0000	228.0000	232.0000	+0.433%	92	-99.565%
2025-10-22	235.0000	241.0000	225.0000	231.0000	-6.478%	223	-99.563%
2025-10-21	246.0000	249.0000	235.0000	247.0000	-3.137%	211	-99.591%
2025-10-20	242.0000	259.5000	239.6000	255.0000	+5.372%	165	-99.604%
2025-10-17	240.0000	252.9500	233.0000	242.0000	-2.811%	175	-99.583%
2025-10-16	246.0000	249.0000	231.0000	249.0000	+2.049%	314	-99.594%
2025-10-15	248.0000	255.6100	244.0000	244.0000	-3.159%	224	-99.586%
2025-10-14	250.0000	261.0000	243.0000	251.9600	-1.578%	551	-99.599%
2025-10-13	222.0000	260.0000	222.0000	256.0000	+0.787%	1,455	-99.605%
2025-10-10	256.0000	260.0000	250.0000	254.0000	-3.053%	11,643	-99.602%
2025-10-09	266.0000	270.5900	256.0000	262.0000	-1.504%	256	-99.615%
2025-10-08	257.0000	275.0000	255.0000	266.0000	+4.314%	812	-99.620%
2025-10-07	255.0000	268.0000	255.0000	255.0000	-1.163%	210	-99.604%
2025-10-06	261.0000	265.0000	257.0000	258.0000	-1.149%	114	-99.609%
2025-10-03	269.0000	271.0000	258.0800	261.0000	-1.136%	561	-99.613%
2025-10-02	254.0000	269.0000	249.5000	264.0000	+4.348%	525	-99.617%
2025-10-01	250.0000	256.5000	246.0000	253.0000	0.000%	147	-99.601%
2025-09-30	253.0000	253.1100	247.0000	253.0000	-0.394%	344	-99.601%
2025-09-29	251.0000	271.0000	244.0000	254.0000	+1.195%	836	-99.602%
2025-09-26	233.0000	278.0000	233.0000	251.0000	+7.725%	2,919	-99.598%
2025-09-25	252.0000	255.0000	226.0800	233.0000	-7.905%	440	-99.567%
2025-09-24	253.0000	264.8900	249.0000	253.0000	+0.397%	519	-99.601%
2025-09-23	251.0000	258.4700	249.0000	252.0000	-3.448%	724	-99.599%
2025-09-22	271.0000	285.0000	242.0000	261.0000	-5.435%	544	-99.613%
2025-09-19	271.0000	297.5700	270.0000	276.0000	-4.167%	655	-99.634%
2025-09-18	271.0000	298.0000	262.2700	288.0000	+6.273%	705	-99.649%
2025-09-17	308.0000	309.5000	252.0000	271.0000	-10.265%	1,164	-99.627%
2025-09-16	285.0000	314.0000	278.6200	302.0000	+2.373%	795	-99.666%
2025-09-15	302.0000	330.9900	260.0000	295.0000	+1.027%	1,210	-99.658%
2025-09-12	271.0000	330.9900	254.9800	292.0000	+7.749%	1,680	-99.654%
2025-09-11	245.0000	280.0000	237.4000	271.0000	+1.498%	2,406	-99.627%
2025-09-10	286.0000	325.0000	239.0000	267.0000	-17.593%	3,353	-99.622%
2025-09-09	216.0000	381.0000	215.0000	324.0000	+47.945%	23,012	-99.688%
2025-09-08	200.0000	251.0000	200.0000	219.0000	+6.311%	3,987	-99.539%
2025-09-05	204.0000	216.0000	190.0000	206.0000	+0.488%	2,346	-99.510%
2025-09-04	217.0000	220.0000	194.0000	205.0000	-5.530%	10,882	-99.507%
2025-09-03	200.0000	224.0000	190.0000	217.0000	-3.769%	3,330	-99.535%
2025-09-02	175.0000	258.0000	171.0000	225.5000	+31.871%	19,476	-99.552%
2025-08-29	159.0000	197.0100	159.0000	171.0000	+1.183%	1,991	-99.409%
2025-08-28	181.0000	185.0000	150.0000	169.0000	-11.053%	2,320	-99.402%
2025-08-27	202.0000	207.8600	186.0000	190.0000	-6.404%	2,009	-99.468%
2025-08-26	216.0000	216.0000	191.0000	203.0000	-1.932%	2,217	-99.502%
2025-08-25	229.0000	231.8500	203.0000	207.0000	-8.407%	1,009	-99.512%
2025-08-22	208.0000	230.0000	196.0000	226.0000	+2.727%	1,561	-99.553%
2025-08-21	236.0000	255.0000	215.8400	220.0000	-6.780%	2,388	-99.541%
2025-08-20	254.0000	266.0000	234.0000	236.0000	-12.593%	1,694	-99.572%
2025-08-19	302.0000	320.0000	265.0100	270.0000	-17.683%	2,986	-99.626%
2025-08-18	294.0000	350.0000	269.0000	328.0000	+4.061%	4,658	-99.692%
2025-08-15	337.6000	351.2000	284.0000	315.2000	-24.521%	5,456	-99.680%
2025-08-14	432.0000	451.2000	378.4000	417.6000	-31.765%	7,197	-99.758%
2025-08-13	629.6000	635.2000	576.0000	612.0000	-11.866%	2,656	-99.835%
2025-08-12	732.0000	736.0000	652.8000	694.4000	-5.755%	13,288	-99.855%
2025-08-11	712.8000	768.0000	688.8000	736.8000	+6.597%	3,865	-99.863%
2025-08-08	800.0000	807.2000	680.0000	691.2000	-7.987%	2,319	-99.854%
2025-08-07	635.2000	760.0000	632.0000	751.2000	+12.455%	2,969	-99.866%
2025-08-06	665.6000	742.4000	636.8000	668.0000	+1.212%	2,607	-99.849%
2025-08-05	600.8000	691.2000	600.8000	660.0000	+4.430%	1,632	-99.847%
2025-08-04	560.0000	731.2000	560.0000	632.0000	+13.833%	3,331	-99.840%
2025-08-01	565.6000	616.0000	529.6000	555.2000	-7.467%	1,523	-99.818%
2025-07-31	756.8000	800.0000	593.6000	600.0000	-33.095%	2,867	-99.832%
2025-07-30	944.0000	980.0000	880.8000	896.8000	-1.667%	1,943	-99.887%
2025-07-29	970.4000	976.0000	896.8000	912.0000	-9.524%	1,141	-99.889%
2025-07-28	976.0000	1,072.0000	950.4000	1,008.0000	+6.509%	1,860	-99.900%
2025-07-25	991.2000	1,010.4000	928.0000	946.4000	-5.887%	1,526	-99.893%
2025-07-24	952.0000	1,078.4000	928.0000	1,005.6000	+4.056%	2,826	-99.900%
2025-07-23	964.0000	981.6000	880.0000	966.4000	+0.499%	1,873	-99.895%
2025-07-22	936.8000	1,027.2000	933.6000	961.6000	+3.800%	1,926	-99.895%
2025-07-21	877.6000	950.4000	864.0000	926.4000	+7.222%	1,786	-99.891%
2025-07-18	844.8000	868.0000	832.0000	864.0000	+0.935%	299	-99.883%
2025-07-17	900.0000	900.0000	832.0000	856.0000	-2.639%	405	-99.882%
2025-07-16	840.0000	936.0000	821.6000	879.2000	+7.011%	1,434	-99.885%
2025-07-15	920.0000	920.0000	813.6000	821.6000	-10.773%	1,367	-99.877%
2025-07-14	892.8000	966.4000	892.8000	920.8000	-4.955%	301	-99.890%
2025-07-11	1,004.0000	1,024.0000	936.0000	968.8000	-2.731%	391	-99.896%
2025-07-10	1,022.4000	1,030.4000	992.8000	996.0000	-2.582%	261	-99.899%
2025-07-09	1,040.0000	1,041.6000	986.4000	1,022.4000	-1.617%	393	-99.901%
2025-07-08	1,000.0000	1,054.4000	998.4000	1,039.2000	+3.920%	300	-99.903%
2025-07-07	1,032.0000	1,036.0000	1,000.0000	1,000.0000	-3.475%	200	-99.899%
2025-07-03	1,008.0000	1,112.0000	1,000.8000	1,036.0000	+1.969%	902	-99.903%
2025-07-02	1,040.0000	1,048.8000	984.8000	1,016.0000	-1.550%	172	-99.901%
2025-07-01	977.6000	1,040.8000	975.2000	1,032.0000	-0.386%	213	-99.902%
2025-06-30	1,053.6000	1,114.4000	995.2000	1,036.0000	-5.750%	544	-99.903%
2025-06-27	1,120.0000	1,191.2000	1,089.6000	1,099.2000	-3.579%	222	-99.908%
2025-06-26	1,104.8000	1,157.6000	1,104.8000	1,140.0000	+1.786%	254	-99.911%
2025-06-25	1,112.0000	1,196.8000	1,105.6000	1,120.0000	-1.269%	269	-99.910%
2025-06-24	1,181.6000	1,181.6000	1,080.8000	1,134.4000	-5.467%	370	-99.911%
2025-06-23	1,172.0000	1,344.0000	1,144.0000	1,200.0000	+1.351%	716	-99.916%
2025-06-20	1,296.0000	1,307.2000	1,136.0000	1,184.0000	-13.652%	1,269	-99.915%
2025-06-18	1,440.0000	1,440.0000	1,282.4000	1,371.2000	-20.831%	1,334	-99.926%
2025-06-17	1,752.0000	1,910.4000	1,700.8000	1,732.0000	+4.843%	978	-99.942%
2025-06-16	1,622.4000	1,760.0000	1,611.2000	1,652.0000	-8.222%	1,019	-99.939%
2025-06-13	3,359.2000	3,359.2000	1,599.2000	1,800.0000	-59.091%	1,894	-99.944%
2025-06-12	4,400.0000	4,424.0000	3,933.6000	4,400.0000	0.000%	345	-99.977%
2025-06-11	3,918.4000	5,360.0000	3,880.0000	4,400.0000	+12.337%	414	-99.977%
2025-06-10	3,760.0000	4,720.0000	3,473.6000	3,916.8000	+3.074%	188	-99.974%
2025-06-09	3,764.0000	3,930.4000	3,764.0000	3,800.0000	-3.846%	18	-99.973%
2025-06-06	3,760.0000	3,997.6000	3,760.0000	3,952.0000	+2.320%	30	-99.974%
2025-06-05	3,602.4000	3,889.6000	3,602.4000	3,862.4000	+0.730%	22	-99.974%
2025-06-04	3,844.0000	4,000.0000	3,680.0000	3,834.4000	-0.146%	33	-99.974%
2025-06-03	3,879.2000	4,048.8000	3,840.0000	3,840.0000	+0.209%	69	-99.974%
2025-06-02	3,680.0000	3,856.0000	3,680.0000	3,832.0000	+0.800%	58	-99.974%
2025-05-30	3,480.0000	3,970.4000	3,480.0000	3,801.6000	-5.714%	41	-99.973%
2025-05-29	3,920.0000	4,144.0000	3,920.0000	4,032.0000	+1.880%	48	-99.975%
2025-05-28	4,072.8000	4,153.6000	3,861.6000	3,957.6000	-4.313%	28	-99.974%
2025-05-27	3,920.0000	4,138.4000	3,848.0000	4,136.0000	+7.708%	37	-99.976%
2025-05-23	3,600.0000	3,880.0000	3,594.4000	3,840.0000	+4.167%	31	-99.974%
2025-05-22	3,360.0000	3,832.0000	3,360.0000	3,686.4000	+6.914%	96	-99.973%
2025-05-21	3,602.4000	3,602.4000	3,208.8000	3,448.0000	-9.187%	105	-99.971%
2025-05-20	4,080.0000	4,152.0000	3,441.6000	3,796.8000	-13.489%	272	-99.973%
2025-05-19	4,160.0000	4,640.0000	4,071.2000	4,388.8000	+3.276%	114	-99.977%
2025-05-16	3,920.8000	4,567.2000	3,920.0000	4,249.6000	+15.053%	308	-99.976%
2025-05-15	4,044.0000	4,400.0000	3,680.0000	3,693.6000	-14.500%	77	-99.973%
2025-05-14	3,560.0000	4,320.0000	3,560.0000	4,320.0000	+20.000%	122	-99.977%
2025-05-13	3,512.0000	3,800.8000	3,360.0000	3,600.0000	+3.926%	186	-99.972%
2025-05-12	3,726.4000	7,040.0000	3,252.8000	3,464.0000	+2.607%	3,417	-99.971%
2025-05-09	3,673.6000	3,696.8000	3,040.8000	3,376.0000	-8.261%	163	-99.970%
2025-05-08	3,392.0000	3,767.2000	3,392.0000	3,680.0000	+7.804%	111	-99.973%
2025-05-07	3,440.0000	3,584.0000	3,200.0000	3,413.6000	+6.595%	181	-99.970%
2025-05-06	2,928.0000	3,360.0000	2,896.0000	3,202.4000	+14.371%	361	-99.968%
2025-05-05	2,416.8000	2,895.2000	2,320.0000	2,800.0000	+10.619%	131	-99.964%
2025-05-02	2,320.0000	2,569.6000	2,304.0000	2,531.2000	+7.986%	99	-99.960%
2025-05-01	2,168.0000	2,474.4000	2,168.0000	2,344.0000	-0.509%	62	-99.957%
2025-04-30	2,280.0000	2,384.0000	2,248.0000	2,356.0000	-0.169%	43	-99.957%
2025-04-29	2,320.0000	2,360.0000	2,245.6000	2,360.0000	+0.034%	36	-99.957%
2025-04-28	2,392.0000	2,392.0000	2,322.4000	2,359.2000	-3.564%	45	-99.957%
2025-04-25	2,372.8000	2,470.4000	2,255.2000	2,446.4000	+5.813%	52	-99.959%
2025-04-24	2,442.4000	2,480.0000	2,200.0000	2,312.0000	-2.824%	57	-99.956%
2025-04-23	2,320.0000	2,559.2000	2,276.0000	2,379.2000	+6.101%	38	-99.958%
2025-04-22	2,320.0000	2,368.0000	2,160.0000	2,242.4000	+0.682%	38	-99.955%
2025-04-21	2,360.0000	2,479.2000	2,184.8000	2,227.2000	-10.194%	94	-99.955%
2025-04-17	2,304.0000	2,559.2000	2,200.0000	2,480.0000	+9.155%	34	-99.959%
2025-04-16	2,379.2000	2,560.0000	2,160.0000	2,272.0000	-5.365%	55	-99.956%
2025-04-15	2,160.0000	2,472.0000	2,160.0000	2,400.8000	+3.340%	76	-99.958%
2025-04-14	2,088.8000	2,434.4000	2,088.8000	2,323.2000	-7.191%	121	-99.957%
2025-04-11	2,400.0000	2,504.0000	2,249.6000	2,503.2000	-5.182%	127	-99.960%
2025-04-10	2,280.0000	2,716.8000	2,241.6000	2,640.0000	+11.940%	173	-99.962%
2025-04-09	2,296.0000	2,615.2000	2,089.6000	2,358.4000	-13.801%	258	-99.957%
2025-04-08	2,800.0000	2,944.0000	2,484.8000	2,736.0000	-17.788%	788	-99.963%
2025-04-07	3,835.2000	4,400.0000	2,464.0000	3,328.0000	+89.954%	20,238	-99.970%
2025-04-04	1,680.0000	1,761.6000	1,610.4000	1,752.0000	+3.644%	1,811	-99.942%
2025-04-03	1,800.0000	1,879.2000	1,680.0000	1,690.4000	-6.172%	61	-99.940%
2025-04-02	1,806.4000	1,840.0000	1,680.0000	1,801.6000	-0.354%	30	-99.944%
2025-04-01	1,608.0000	1,896.0000	1,608.0000	1,808.0000	-1.739%	10	-99.944%
2025-03-31	1,688.0000	2,068.0000	1,688.0000	1,840.0000	-3.361%	52	-99.945%
2025-03-28	1,960.0000	2,072.0000	1,770.4000	1,904.0000	-9.506%	49	-99.947%
2025-03-27	1,920.0000	2,120.0000	1,816.8000	2,104.0000	+15.452%	55	-99.952%
2025-03-26	1,720.8000	1,920.0000	1,720.8000	1,822.4000	+3.264%	41	-99.945%
2025-03-25	1,820.0000	1,920.0000	1,760.0000	1,764.8000	-3.033%	43	-99.943%
2025-03-24	1,848.0000	1,848.0000	1,720.0000	1,820.0000	-1.515%	31	-99.945%
2025-03-21	1,896.0000	1,905.6000	1,840.0000	1,848.0000	-2.119%	26	-99.945%
2025-03-20	1,840.0000	1,959.2000	1,840.0000	1,888.0000	-1.214%	43	-99.947%
2025-03-19	1,608.0000	1,984.0000	1,608.0000	1,911.2000	+0.042%	58	-99.947%
2025-03-18	1,893.6000	1,960.0000	1,825.6000	1,910.4000	-2.131%	47	-99.947%

.dark-mode .vHR4S2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vHR4S2{ color: #333333; background-color: white; border: 2px solid #333333; }CHSNChanson International Holding Class Astock NASDAQ

CHSN
Chanson International Holding Class A
stock NASDAQ