Canada markets open in 4 hours 43 minutes

Chanson International Holding (CHSN)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.9150-0.0050 (-0.26%)
At close: 04:00PM EDT
1.8800 -0.04 (-1.83%)
After hours: 04:11PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.89001.91501.88901.91501.91502,200
May 09, 20241.89001.93001.89001.90001.900013,400
May 08, 20241.89001.95501.88101.90001.90009,100
May 07, 20241.91001.91001.89001.90001.900012,100
May 06, 20241.90002.02501.90001.91401.914015,500
May 03, 20241.94001.94001.91401.94001.94001,500
May 02, 20241.86001.93001.86001.93001.93007,200
May 01, 20241.86001.89001.83001.84001.84007,000
Apr 30, 20241.83001.88001.83001.85501.85504,600
Apr 29, 20241.86001.94001.85001.86001.860018,800
Apr 26, 20241.86001.89001.85001.89001.890010,200
Apr 25, 20241.82001.97501.82001.85001.85005,100
Apr 24, 20241.90001.90001.88001.89001.89003,600
Apr 23, 20241.87001.93001.81501.89001.890029,700
Apr 22, 20241.76001.84001.76001.79501.795018,400
Apr 19, 20241.80001.84401.75001.75001.750049,100
Apr 18, 20241.88001.89501.84001.84501.845020,600
Apr 17, 20241.91001.91001.83001.87501.875020,400
Apr 16, 20241.87501.93001.87001.90701.907029,100
Apr 15, 20241.94002.05501.90001.91001.9100166,000
Apr 12, 20241.94502.04901.93002.00002.0000101,500
Apr 11, 20241.87001.98001.84001.91001.910089,600
Apr 10, 20241.98001.98001.75001.87001.8700165,000
Apr 09, 20241.84002.16001.84001.93001.9300161,200
Apr 08, 20241.71001.84001.71001.83001.8300473,300
Apr 05, 20241.73001.74001.70001.71001.710060,700
Apr 04, 20241.70001.73501.67001.67101.671013,500
Apr 03, 20241.67001.71001.66001.67001.670040,200
Apr 02, 20241.63001.70001.63001.68001.680039,600
Apr 01, 20241.61001.67001.60001.67001.670017,800
Mar 28, 20241.65001.65001.58001.60001.600068,800
Mar 27, 20241.67001.68001.65001.66001.660026,300
Mar 26, 20241.66001.68001.66001.67001.670014,700
Mar 25, 20241.68001.71001.67001.68001.680016,500
Mar 22, 20241.66001.72001.66001.68001.680020,100
Mar 21, 20241.66001.70001.66001.70001.700025,200
Mar 20, 20241.68301.69901.65601.68001.680014,600
Mar 19, 20241.67001.72901.66001.66001.660024,800
Mar 18, 20241.60001.71601.60001.68001.680061,300
Mar 15, 20241.57001.61001.54201.60001.600049,100
Mar 14, 20241.62001.62001.50001.60001.600065,100
Mar 13, 20241.64001.64001.50001.57001.570038,800
Mar 12, 20241.61001.63901.58001.58001.580052,800
Mar 11, 20241.62001.68001.62001.62001.620041,500
Mar 08, 20241.66001.66001.61001.64001.640018,200
Mar 07, 20241.64001.71001.61001.62001.620046,000
Mar 06, 20241.63001.67001.61001.61001.610085,600
Mar 05, 20241.69001.69701.65001.65001.650042,900
Mar 04, 20241.61001.73001.58001.72001.720024,000
Mar 01, 20241.60001.64001.56701.64001.640022,000
Feb 29, 20241.60001.60001.56001.60001.600021,200
Feb 28, 20241.57001.65001.55001.57001.570044,100
Feb 27, 20241.67001.68001.59001.60001.600090,900
Feb 26, 20241.64001.74001.61001.68001.680045,300
Feb 23, 20241.60001.72001.60001.70001.700039,600
Feb 22, 20241.45001.73001.42001.63001.6300177,000
Feb 21, 20241.49001.49001.36001.40001.4000119,500
Feb 20, 20241.62001.63001.53001.53001.5300152,500
Feb 16, 20241.69001.81001.66001.68501.6850238,500
Feb 15, 20242.13002.16401.66001.86001.8600608,700
Feb 14, 20242.07002.17001.82002.09002.09001,335,100
Feb 13, 20242.00002.16001.62002.03002.03004,111,800
Feb 12, 20241.66001.70001.64601.68001.68001,655,600
Feb 09, 20241.74001.76001.64001.69001.690081,200
Feb 08, 20241.59001.80001.59001.75001.7500416,200
Feb 07, 20241.57001.58601.51001.52001.5200106,400
Feb 06, 20241.52001.59001.44001.55001.550075,100
Feb 05, 20241.45001.52001.40001.47001.4700244,500
Feb 02, 20241.55001.56001.48001.55001.550099,000
Feb 01, 20241.35001.63401.35001.51001.5100417,400
Jan 31, 20241.32001.42001.32001.37001.370090,400
Jan 30, 20241.33001.44001.30001.38001.3800134,600
Jan 29, 20241.18001.33001.17001.33001.3300284,800
Jan 26, 20241.13001.17001.11001.17001.170097,000
Jan 25, 20241.13001.15001.11001.14001.140034,800
Jan 24, 20241.15001.18001.13001.16001.160071,700
Jan 23, 20241.15001.17001.14001.16001.160071,000
Jan 22, 20241.12001.21001.10001.12001.1200259,600
Jan 19, 20241.25001.27001.12001.14001.1400124,500
Jan 18, 20241.22001.28001.22001.25001.250048,100
Jan 17, 20241.20001.27501.18001.24001.240049,300
Jan 16, 20241.26001.33001.23201.27001.2700188,800
Jan 12, 20241.32501.39501.31001.31001.310074,500
Jan 11, 20241.32001.37001.30001.32001.320053,300
Jan 10, 20241.25401.40001.25401.34001.3400354,800
Jan 09, 20241.18001.28001.15001.23001.2300220,500
Jan 08, 20241.15001.18001.13001.14001.140082,700
Jan 05, 20241.13001.14001.10001.13001.1300130,100
Jan 04, 20241.14001.17001.14001.14001.140059,800
Jan 03, 20241.13001.18001.13001.16901.169052,300
Jan 02, 20241.20001.21501.16001.17001.1700138,500
Dec 29, 20231.29001.29001.19001.22001.2200126,700
Dec 28, 20231.19001.29001.19001.24001.2400303,600
Dec 27, 20231.34001.35001.13001.18001.1800436,200
Dec 26, 20231.40001.53001.31001.34001.3400359,700
Dec 22, 20231.55001.55001.41001.42001.4200359,500
Dec 21, 20231.50001.58001.46001.53001.5300321,500
Dec 20, 20231.50001.67001.41001.50001.5000582,500
Dec 19, 20231.67001.83001.57001.59001.59001,157,000
Dec 18, 20231.58001.69001.40001.69001.69002,973,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...