CHSN - Chanson International Holding
0.422
-0.038 -9.005%
Share volume: 1,288,054
Last Updated: 05-09-2025
Food Products/Food And Kindred Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$0.46
-0.04
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.46 | $0.46 | $0.46 | $0.46 | $0.38 | $0.38 | $0.42 | $0.42 | 1,288,054 | $1,288,054.00 |
| 05-08-2025 | $0.42 | $0.42 | $0.47 | $0.47 | $0.42 | $0.42 | $0.46 | $0.46 | 884,336 | $884,336.00 |
| 05-07-2025 | $0.43 | $0.43 | $0.45 | $0.45 | $0.40 | $0.40 | $0.43 | $0.43 | 1,447,143 | $1,447,143.00 |
| 05-06-2025 | $0.37 | $0.37 | $0.42 | $0.42 | $0.36 | $0.36 | $0.40 | $0.40 | 2,889,780 | $2,889,780.00 |
| 05-05-2025 | $0.30 | $0.30 | $0.36 | $0.36 | $0.29 | $0.29 | $0.35 | $0.35 | 1,049,135 | $1,049,135.00 |
| 05-02-2025 | $0.29 | $0.29 | $0.32 | $0.32 | $0.29 | $0.29 | $0.32 | $0.32 | 790,435 | $790,435.00 |
| 05-01-2025 | $0.27 | $0.27 | $0.31 | $0.31 | $0.27 | $0.27 | $0.29 | $0.29 | 495,930 | $495,930.00 |
| 04-30-2025 | $0.29 | $0.29 | $0.30 | $0.30 | $0.28 | $0.28 | $0.29 | $0.29 | 340,398 | $340,398.00 |
| 04-29-2025 | $0.29 | $0.29 | $0.30 | $0.30 | $0.28 | $0.28 | $0.30 | $0.30 | 288,342 | $288,342.00 |
| 04-28-2025 | $0.30 | $0.30 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | $0.29 | 358,979 | $358,979.00 |
