NASDAQ : CHSN
Chanson International Holding — Price history
Consumer Discretionary · Restaurants · China
Last price 1.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.76M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chanson International Holding (CHSN) closed at 1.19 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.17 | 1.35 | 1.17 | 1.19 | 352,416 | +1.71% |
| 2026-10-29 | 1.38 | 1.38 | 1.14 | 1.17 | 1,185,119 | -19.86% |
| 2026-10-28 | 1.51 | 1.7 | 0.8765 | 1.46 | 74,034,467 | +35.19% |
| 2026-10-27 | 0.9714 | 1.09 | 0.9131 | 1.08 | 901,532 | +6.93% |
| 2026-10-26 | 0.998 | 1.01 | 0.9807 | 1.01 | 12,115 | +1.20% |
| 2026-10-23 | 0.8861 | 0.998 | 0.8704 | 0.998 | 39,094 | +12.53% |
| 2026-10-22 | 0.8759 | 0.98 | 0.83 | 0.8869 | 60,103 | +4.29% |
| 2026-10-21 | 0.8765 | 0.8777 | 0.85 | 0.8504 | 26,263 | -3.04% |
| 2026-10-20 | 0.8558 | 0.93 | 0.8302 | 0.8771 | 29,499 | -2.54% |
| 2026-10-19 | 0.8834 | 1 | 0.7 | 0.9 | 157,115 | +1.52% |
| 2026-10-16 | 0.8234 | 0.9455 | 0.8234 | 0.8865 | 105,500 | +6.45% |
| 2026-10-15 | 0.9899 | 0.9998 | 0.8003 | 0.8328 | 79,783 | -16.72% |
| 2026-10-14 | 1.05 | 1.05 | 1 | 1 | 60,291 | -4.76% |
| 2026-10-13 | 1.09 | 1.09 | 1.02 | 1.05 | 75,425 | +0.00% |
| 2026-10-12 | 1.055 | 1.07 | 1.05 | 1.05 | 61,214 | -0.94% |
| 2026-10-09 | 1.07 | 1.095 | 1.05 | 1.06 | 15,979 | +0.00% |
| 2026-10-08 | 1.07 | 1.099 | 1.06 | 1.06 | 29,025 | -4.50% |
| 2026-10-07 | 1.07 | 1.13 | 1.032 | 1.11 | 40,864 | +3.74% |
| 2026-10-06 | 1.03 | 1.099 | 1.01 | 1.07 | 66,803 | +0.94% |
| 2026-10-05 | 1.03 | 1.109 | 1.03 | 1.06 | 26,981 | -1.85% |
| 2026-10-02 | 1.02 | 1.08 | 1.02 | 1.08 | 34,682 | +0.93% |
| 2026-10-01 | 1.06 | 1.11 | 1.03 | 1.07 | 23,355 | +0.00% |
| 2026-09-30 | 1.06 | 1.11 | 1.05 | 1.07 | 22,079 | -1.83% |
| 2026-09-29 | 1.05 | 1.12 | 1.05 | 1.09 | 48,781 | -5.22% |
| 2026-09-28 | 1.06 | 1.178 | 1.06 | 1.15 | 40,757 | -1.71% |
| 2026-09-25 | 1.17 | 1.19 | 1.1 | 1.17 | 53,111 | -1.68% |
| 2026-09-24 | 1.12 | 1.43 | 1.01 | 1.19 | 1,918,191 | +11.21% |
| 2026-09-23 | 1.11 | 1.13 | 1.07 | 1.07 | 17,250 | -2.28% |
| 2026-09-22 | 1.09 | 1.13 | 1.06 | 1.095 | 24,897 | +1.39% |
| 2026-09-21 | 1.04 | 1.08 | 1.04 | 1.08 | 10,303 | +2.86% |
| 2026-09-18 | 1.05 | 1.1 | 1.04 | 1.05 | 49,086 | -0.95% |
| 2026-09-17 | 1.07 | 1.1 | 1.06 | 1.06 | 26,889 | -0.93% |
| 2026-09-16 | 1.03 | 1.09 | 1.03 | 1.07 | 6,609 | +0.00% |
| 2026-09-15 | 1.062 | 1.11 | 1.03 | 1.07 | 25,622 | +1.90% |
| 2026-09-14 | 1.05 | 1.1 | 1.03 | 1.05 | 41,599 | +0.00% |
| 2026-09-11 | 1.04 | 1.05 | 1.02 | 1.05 | 13,323 | +0.96% |
| 2026-09-10 | 1.11 | 1.11 | 1.04 | 1.04 | 10,440 | -2.80% |
| 2026-09-09 | 1.06 | 1.13 | 1.04 | 1.07 | 41,713 | +0.94% |
| 2026-09-08 | 1 | 1.07 | 0.98 | 1.06 | 39,089 | +6.00% |
| 2026-09-04 | 1.01 | 1.03 | 1 | 1 | 13,433 | -0.99% |
| 2026-09-03 | 1.03 | 1.045 | 0.9961 | 1.01 | 43,534 | -3.81% |
| 2026-09-02 | 1.02 | 1.079 | 1 | 1.05 | 17,090 | +0.00% |
| 2026-09-01 | 1.02 | 1.08 | 1.02 | 1.05 | 21,361 | +0.00% |
| 2026-08-31 | 1.07 | 1.07 | 1.037 | 1.05 | 63,144 | +1.94% |
| 2026-08-28 | 1.06 | 1.1 | 1.02 | 1.03 | 18,566 | -2.83% |
| 2026-08-27 | 1.11 | 1.14 | 1.06 | 1.06 | 70,357 | -2.75% |
| 2026-08-26 | 1.07 | 1.13 | 1.07 | 1.09 | 32,183 | -1.80% |
| 2026-08-25 | 1.11 | 1.15 | 1.1 | 1.11 | 23,510 | +0.91% |
| 2026-08-24 | 1.17 | 1.17 | 1.1 | 1.1 | 41,671 | -5.98% |
| 2026-08-21 | 1.1 | 1.25 | 1.1 | 1.17 | 126,986 | +6.36% |
| 2026-08-20 | 1.08 | 1.15 | 1.061 | 1.1 | 71,018 | -5.98% |
| 2026-08-19 | 1.01 | 1.22 | 1.01 | 1.17 | 321,782 | +9.35% |
| 2026-08-18 | 1.07 | 1.1 | 1 | 1.07 | 46,889 | -2.73% |
| 2026-08-17 | 1.13 | 1.155 | 1.07 | 1.1 | 45,790 | -1.79% |
| 2026-08-14 | 1 | 1.18 | 1 | 1.12 | 106,198 | +10.89% |
| 2026-08-13 | 1.02 | 1.05 | 0.9722 | 1.01 | 63,268 | +1.52% |
| 2026-08-12 | 0.9606 | 1 | 0.95 | 0.9949 | 64,171 | -2.46% |
| 2026-08-11 | 0.97 | 1.04 | 0.97 | 1.02 | 235,021 | +3.01% |
| 2026-08-10 | 0.95 | 1 | 0.915 | 0.9902 | 174,582 | +3.17% |
| 2026-08-07 | 1.03 | 1.25 | 0.93 | 0.9598 | 1,816,514 | -2.06% |
| 2026-08-06 | 1.045 | 1.05 | 0.98 | 0.98 | 68,029 | -4.85% |
| 2026-08-05 | 1.07 | 1.09 | 1.02 | 1.03 | 52,969 | -1.90% |
| 2026-08-04 | 1.09 | 1.091 | 1.05 | 1.05 | 46,284 | -2.78% |
| 2026-08-03 | 1.1 | 1.105 | 1.05 | 1.08 | 31,930 | -1.82% |
| 2026-07-31 | 1.1 | 1.15 | 1.1 | 1.1 | 192,428 | +0.00% |
| 2026-07-30 | 1.1 | 1.17 | 1.09 | 1.1 | 18,757 | +1.85% |
| 2026-07-29 | 1.115 | 1.13 | 1.08 | 1.08 | 25,137 | -1.82% |
| 2026-07-28 | 1.19 | 1.19 | 1.05 | 1.1 | 68,721 | -8.33% |
| 2026-07-27 | 1.2 | 1.228 | 1.17 | 1.2 | 36,298 | +0.84% |
| 2026-07-24 | 1.25 | 1.25 | 1.151 | 1.19 | 75,577 | -4.80% |
| 2026-07-23 | 1.19 | 1.34 | 1.13 | 1.25 | 370,760 | +9.65% |
| 2026-07-22 | 1.08 | 1.17 | 1.07 | 1.14 | 157,441 | +6.54% |
| 2026-07-21 | 1.07 | 1.08 | 1.05 | 1.07 | 74,107 | -1.83% |
| 2026-07-20 | 1.05 | 1.11 | 1.05 | 1.09 | 93,896 | +2.83% |
| 2026-07-17 | 1.06 | 1.09 | 1.05 | 1.06 | 51,940 | -0.93% |
| 2026-07-16 | 1.06 | 1.085 | 1.06 | 1.07 | 61,565 | +0.94% |
| 2026-07-15 | 1.04 | 1.091 | 1.04 | 1.06 | 95,027 | -0.93% |
| 2026-07-14 | 1.05 | 1.14 | 1.02 | 1.07 | 216,498 | -8.55% |
| 2026-07-13 | 1.03 | 1.18 | 0.99 | 1.17 | 767,552 | -1.68% |
| 2026-07-10 | 1.28 | 1.5 | 1.13 | 1.19 | 42,513,299 | +14.42% |
| 2026-07-09 | 1.04 | 1.05 | 1.02 | 1.04 | 43,504 | +0.48% |
| 2026-07-08 | 1.04 | 1.06 | 1.035 | 1.035 | 32,029 | -2.82% |
| 2026-07-07 | 1.1 | 1.11 | 1.05 | 1.065 | 37,032 | -0.47% |
| 2026-07-06 | 1.06 | 1.17 | 1.02 | 1.07 | 96,925 | +3.88% |
| 2026-07-02 | 1.02 | 1.05 | 1.02 | 1.03 | 60,120 | +0.00% |
| 2026-07-01 | 1.05 | 1.1 | 1.03 | 1.03 | 58,434 | -2.83% |
| 2026-06-30 | 1.03 | 1.09 | 1.03 | 1.06 | 43,045 | +2.91% |
| 2026-06-29 | 1.05 | 1.05 | 1.03 | 1.03 | 24,791 | -1.90% |
| 2026-06-26 | 1.057 | 1.1 | 1.03 | 1.05 | 37,177 | -0.94% |
| 2026-06-25 | 1.07 | 1.1 | 1.01 | 1.06 | 82,756 | +0.00% |
| 2026-06-24 | 1.1 | 1.139 | 1.06 | 1.06 | 35,950 | -2.75% |
| 2026-06-23 | 1.1 | 1.12 | 1.09 | 1.09 | 45,803 | +0.93% |
| 2026-06-22 | 1.14 | 1.14 | 1.06 | 1.08 | 91,852 | -5.26% |
| 2026-06-18 | 1.24 | 1.24 | 1.13 | 1.14 | 85,929 | -8.06% |
| 2026-06-17 | 1.215 | 1.29 | 1.18 | 1.24 | 165,694 | +2.48% |
| 2026-06-16 | 1.25 | 1.31 | 1.15 | 1.21 | 212,795 | +3.42% |
| 2026-06-15 | 1.17 | 1.21 | 1.14 | 1.17 | 98,493 | +0.00% |
| 2026-06-12 | 1.16 | 1.2 | 1.12 | 1.17 | 120,684 | -2.50% |
| 2026-06-11 | 1.23 | 1.29 | 1.18 | 1.2 | 264,465 | -11.76% |
| 2026-06-10 | 1.17 | 1.64 | 1.1 | 1.36 | 15,168,201 | +10.57% |
| 2026-06-09 | 1.3 | 1.88 | 0.95 | 1.23 | 1,790,801 | -5.38% |
| 2026-06-08 | 1.08 | 1.44 | 1.08 | 1.3 | 720,824 | +19.27% |
| 2026-06-05 | 1.22 | 1.25 | 1.09 | 1.09 | 103,372 | -14.17% |
| 2026-06-04 | 1.19 | 1.3 | 1.14 | 1.27 | 177,067 | +1.60% |
| 2026-06-03 | 1.1 | 1.262 | 1.01 | 1.25 | 3,234,353 | +11.61% |
| 2026-06-02 | 1.181 | 1.23 | 1.11 | 1.12 | 134,646 | -5.08% |
| 2026-06-01 | 1.07 | 1.33 | 1.06 | 1.18 | 397,671 | +10.28% |
| 2026-05-29 | 1.05 | 1.14 | 1.05 | 1.07 | 78,662 | +2.88% |
| 2026-05-28 | 1.02 | 1.08 | 0.99 | 1.04 | 166,161 | -0.95% |
| 2026-05-27 | 1.18 | 1.185 | 1.04 | 1.05 | 169,717 | -12.50% |
| 2026-05-26 | 1.22 | 1.24 | 1.19 | 1.2 | 89,313 | -2.44% |
| 2026-05-22 | 1.3 | 1.32 | 1.221 | 1.23 | 104,745 | -6.82% |
| 2026-05-21 | 1.25 | 1.365 | 1.23 | 1.32 | 107,299 | +3.94% |
| 2026-05-20 | 1.22 | 1.31 | 1.2 | 1.27 | 122,828 | +2.42% |
| 2026-05-19 | 1.28 | 1.29 | 1.22 | 1.24 | 150,160 | -6.06% |
| 2026-05-18 | 1.25 | 1.39 | 1.23 | 1.32 | 165,605 | +3.13% |
| 2026-05-15 | 1.32 | 1.38 | 1.18 | 1.28 | 267,870 | -7.91% |
| 2026-05-14 | 1.41 | 1.43 | 1.35 | 1.39 | 282,004 | -9.15% |
| 2026-05-13 | 1.3 | 1.579 | 1.22 | 1.53 | 508,063 | +13.33% |
| 2026-05-12 | 1.4 | 1.41 | 1.26 | 1.35 | 322,633 | -5.59% |