Skip to main content

Chanson International Holding - Class A Ordinary Shares (NQ: CHSN )

2.770 -0.070 (-2.46%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 2.630 2.860 2.480 2.840 144,695 +0.00(+0.00%)
Jun 14, 2024 2.700 2.930 2.509 2.840 62,397 +0.32(+12.55%)
Jun 13, 2024 2.660 2.700 2.491 2.523 40,679 -0.11(-4.06%)
Jun 12, 2024 2.350 2.630 2.110 2.630 411,263 +0.19(+8.01%)
Jun 11, 2024 2.380 2.500 2.380 2.435 29,290 +0.06(+2.74%)
Jun 10, 2024 2.400 2.530 2.340 2.370 86,283 -0.11(-4.44%)
Jun 07, 2024 2.400 2.546 2.090 2.480 184,870 -0.17(-6.42%)
Jun 06, 2024 2.290 2.950 2.290 2.650 689,356 +0.50(+23.26%)
Jun 05, 2024 2.110 2.200 2.090 2.150 72,440 +0.01(+0.47%)
Jun 04, 2024 2.070 2.250 2.070 2.140 99,299 +0.12(+5.74%)
Jun 03, 2024 1.870 2.140 1.860 2.024 67,654 +0.21(+11.82%)
May 31, 2024 1.900 1.940 1.810 1.810 9,259 -0.05(-2.69%)
May 30, 2024 1.790 1.930 1.784 1.860 29,319 +0.09(+5.10%)
May 29, 2024 1.870 1.870 1.770 1.770 12,426 -0.09(-4.84%)
May 28, 2024 1.675 1.870 1.675 1.860 29,340 +0.07(+3.71%)
May 24, 2024 1.650 1.896 1.650 1.793 23,611 +0.00(+0.19%)
May 23, 2024 1.650 1.820 1.650 1.790 24,873 +0.09(+5.29%)
May 22, 2024 1.670 1.810 1.670 1.700 19,446 +0.04(+2.41%)
May 21, 2024 1.800 1.800 1.660 1.660 9,605 -0.06(-3.49%)
May 20, 2024 1.720 1.730 1.720 1.720 2,155 +0.00(+0.00%)
May 17, 2024 1.750 1.770 1.720 1.720 12,345 +0.05(+2.99%)
May 16, 2024 1.800 1.800 1.530 1.670 156,591 -0.16(-8.70%)
May 15, 2024 1.840 1.850 1.770 1.829 23,201 -0.04(-2.18%)
May 14, 2024 1.880 1.910 1.840 1.870 28,807 -0.03(-1.58%)
May 13, 2024 1.880 1.950 1.880 1.900 14,249 -0.01(-0.78%)
May 10, 2024 1.890 1.915 1.889 1.915 2,167 +0.02(+0.79%)
May 09, 2024 1.890 1.930 1.890 1.900 13,389 +0.00(+0.00%)
May 08, 2024 1.890 1.955 1.881 1.900 9,078 +0.00(+0.00%)
May 07, 2024 1.910 1.910 1.890 1.900 12,120 -0.01(-0.75%)
May 06, 2024 1.900 2.025 1.900 1.914 15,504 -0.03(-1.32%)
May 03, 2024 1.940 1.940 1.913 1.940 1,467 +0.01(+0.52%)
May 02, 2024 1.860 1.930 1.860 1.930 7,161 +0.09(+4.89%)
May 01, 2024 1.860 1.890 1.830 1.840 6,963 -0.01(-0.81%)
Apr 30, 2024 1.830 1.880 1.830 1.855 4,611 -0.01(-0.27%)
Apr 29, 2024 1.860 1.940 1.850 1.860 18,793 -0.03(-1.59%)
Apr 26, 2024 1.860 1.890 1.850 1.890 10,207 +0.04(+2.16%)
Apr 25, 2024 1.820 1.975 1.820 1.850 5,063 -0.04(-2.12%)
Apr 24, 2024 1.900 1.900 1.880 1.890 3,616 +0.00(+0.00%)
Apr 23, 2024 1.870 1.930 1.815 1.890 29,743 +0.09(+5.29%)
Apr 22, 2024 1.760 1.840 1.760 1.795 18,390 +0.04(+2.57%)
Apr 19, 2024 1.800 1.844 1.750 1.750 49,185 -0.09(-5.15%)
Apr 18, 2024 1.880 1.895 1.840 1.845 20,648 -0.03(-1.60%)
Apr 17, 2024 1.910 1.910 1.830 1.875 20,410 -0.03(-1.68%)
Apr 16, 2024 1.875 1.930 1.870 1.907 29,130 -0.00(-0.16%)
Apr 15, 2024 1.940 2.055 1.900 1.910 165,999 -0.09(-4.50%)
Apr 12, 2024 1.950 2.049 1.930 2.000 103,812 +0.09(+4.71%)
Apr 11, 2024 1.870 1.980 1.840 1.910 89,635 +0.04(+2.14%)
Apr 10, 2024 1.980 1.980 1.750 1.870 164,993 -0.06(-3.11%)
Apr 09, 2024 1.840 2.160 1.840 1.930 161,164 +0.10(+5.46%)
Apr 08, 2024 1.710 1.840 1.710 1.830 468,025 +0.12(+7.02%)
Apr 05, 2024 1.730 1.740 1.700 1.710 60,741 +0.04(+2.33%)
Apr 04, 2024 1.700 1.735 1.670 1.671 13,524 +0.00(+0.06%)
Apr 03, 2024 1.670 1.710 1.660 1.670 40,187 -0.01(-0.60%)
Apr 02, 2024 1.630 1.700 1.630 1.680 39,635 +0.01(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.