Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4879 +0.0228 (+4.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.4501 0.4890 0.4300 0.4879 1,515,737 +0.02(+4.90%)
Feb 13, 2025 0.4600 0.5197 0.4500 0.4651 3,699,838 -0.01(-2.56%)
Feb 12, 2025 0.5000 0.5050 0.4600 0.4773 746,704 -0.02(-3.77%)
Feb 11, 2025 0.4856 0.5028 0.4600 0.4960 541,483 +0.01(+1.22%)
Feb 10, 2025 0.4600 0.5160 0.4600 0.4900 1,009,837 +0.00(+0.08%)
Feb 07, 2025 0.4600 0.5399 0.4510 0.4896 3,056,202 +0.03(+6.07%)
Feb 06, 2025 0.4500 0.4663 0.4500 0.4616 819,948 -0.02(-3.59%)
Feb 05, 2025 0.4870 0.4870 0.4421 0.4788 826,598 -0.00(-0.48%)
Feb 04, 2025 0.4700 0.4996 0.4468 0.4811 1,221,165 +0.02(+3.93%)
Feb 03, 2025 0.4590 0.4897 0.4329 0.4629 1,806,227 -0.07(-13.85%)
Jan 31, 2025 0.5300 0.5500 0.4950 0.5373 2,798,747 -0.01(-2.66%)
Jan 30, 2025 0.5587 0.6300 0.5505 0.5520 2,777,055 -0.00(-0.76%)
Jan 29, 2025 0.5850 0.5989 0.5562 0.5562 1,602,479 -0.07(-11.76%)
Jan 28, 2025 0.6333 0.6417 0.5620 0.6303 3,241,636 -0.02(-3.77%)
Jan 27, 2025 0.6674 0.7800 0.6500 0.6550 8,887,085 +0.00(+0.38%)
Jan 24, 2025 0.8083 0.8198 0.5950 0.6525 12,176,129 -0.17(-20.50%)
Jan 23, 2025 6.330 6.420 0.8150 0.8208 21,829,476 -5.48(-86.97%)
Jan 22, 2025 6.100 6.480 6.010 6.300 3,981,704 +0.14(+2.27%)
Jan 21, 2025 5.750 6.260 5.600 6.160 4,145,222 +0.31(+5.30%)
Jan 17, 2025 5.720 5.901 5.600 5.850 1,078,308 +0.13(+2.27%)
Jan 16, 2025 5.580 6.000 5.450 5.720 3,603,414 +0.05(+0.88%)
Jan 15, 2025 5.610 5.820 5.490 5.670 1,036,182 +0.07(+1.25%)
Jan 14, 2025 5.500 5.640 5.310 5.600 1,264,548 +0.05(+0.90%)
Jan 13, 2025 5.320 5.550 5.170 5.550 1,059,055 +0.24(+4.52%)
Jan 10, 2025 5.350 5.760 4.290 5.310 6,089,819 +0.03(+0.57%)
Jan 08, 2025 5.130 5.350 4.900 5.280 1,405,700 +0.14(+2.72%)
Jan 07, 2025 4.800 5.210 4.710 5.140 2,215,450 +0.29(+5.98%)
Jan 06, 2025 5.430 5.930 4.822 4.850 692,092 -0.49(-9.18%)
Jan 03, 2025 5.140 5.700 4.800 5.340 954,380 +0.24(+4.71%)
Jan 02, 2025 5.090 5.900 5.060 5.100 740,663 -0.01(-0.20%)
Dec 31, 2024 5.110 0 -0.46(-8.26%)
Dec 30, 2024 5.560 5.730 5.200 5.570 58,115 -0.22(-3.80%)
Dec 27, 2024 5.040 5.820 5.040 5.790 53,276 +0.62(+11.99%)
Dec 26, 2024 5.150 5.872 4.910 5.170 75,196 +0.04(+0.78%)
Dec 24, 2024 4.990 5.560 4.985 5.130 34,890 +0.14(+2.81%)
Dec 23, 2024 5.940 5.940 4.220 4.990 79,923 -0.66(-11.68%)
Dec 20, 2024 6.340 6.500 5.195 5.650 351,071 -0.58(-9.31%)
Dec 19, 2024 6.780 6.780 5.885 6.230 42,325 -0.55(-8.11%)
Dec 18, 2024 7.160 7.360 6.531 6.780 73,665 -0.33(-4.64%)
Dec 17, 2024 7.020 7.720 6.915 7.110 109,062 -0.01(-0.14%)
Dec 16, 2024 6.960 7.500 6.668 7.120 69,713 -0.29(-3.91%)
Dec 13, 2024 6.950 7.648 6.890 7.410 64,671 +0.52(+7.55%)
Dec 12, 2024 6.800 7.970 6.405 6.890 96,115 +0.27(+4.08%)
Dec 11, 2024 8.170 8.725 6.165 6.620 346,250 -1.48(-18.27%)
Dec 10, 2024 8.460 9.760 8.100 8.100 67,442 -1.59(-16.41%)
Dec 09, 2024 9.380 10.34 8.860 9.690 141,502 +0.43(+4.64%)
Dec 06, 2024 8.360 11.08 8.360 9.260 424,773 +0.21(+2.32%)
Dec 05, 2024 7.700 9.550 7.360 9.050 427,218 +1.35(+17.53%)
Dec 04, 2024 7.130 7.830 7.130 7.700 141,028 +0.40(+5.48%)
Dec 03, 2024 7.150 7.690 7.150 7.300 55,435 -0.03(-0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.