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 )

1.915 +0.015 (+0.79%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 10, 2024 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 (%)
Jan 31, 2024 1.320 1.420 1.320 1.370 90,366 -0.01(-0.72%)
Jan 30, 2024 1.330 1.440 1.300 1.380 134,588 +0.05(+3.76%)
Jan 29, 2024 1.180 1.330 1.170 1.330 284,843 +0.16(+13.68%)
Jan 26, 2024 1.130 1.170 1.110 1.170 96,975 +0.03(+2.63%)
Jan 25, 2024 1.130 1.150 1.110 1.140 33,763 -0.02(-1.72%)
Jan 24, 2024 1.150 1.180 1.130 1.160 70,740 +0.00(+0.00%)
Jan 23, 2024 1.150 1.170 1.140 1.160 71,097 +0.04(+3.57%)
Jan 22, 2024 1.120 1.210 1.100 1.120 259,589 -0.02(-1.75%)
Jan 19, 2024 1.250 1.270 1.120 1.140 124,641 -0.11(-8.80%)
Jan 18, 2024 1.220 1.280 1.220 1.250 45,691 +0.01(+0.81%)
Jan 17, 2024 1.200 1.274 1.180 1.240 49,282 -0.03(-2.36%)
Jan 16, 2024 1.260 1.330 1.232 1.270 188,473 -0.04(-3.05%)
Jan 12, 2024 1.325 1.395 1.310 1.310 74,530 -0.01(-0.76%)
Jan 11, 2024 1.320 1.370 1.300 1.320 53,256 -0.02(-1.49%)
Jan 10, 2024 1.250 1.400 1.254 1.340 353,344 +0.11(+8.94%)
Jan 09, 2024 1.180 1.280 1.150 1.230 220,518 +0.09(+7.89%)
Jan 08, 2024 1.150 1.180 1.130 1.140 82,401 +0.01(+0.88%)
Jan 05, 2024 1.130 1.140 1.100 1.130 130,662 -0.01(-0.88%)
Jan 04, 2024 1.140 1.170 1.140 1.140 56,240 -0.03(-2.48%)
Jan 03, 2024 1.130 1.180 1.130 1.169 50,557 -0.00(-0.09%)
Jan 02, 2024 1.200 1.215 1.160 1.170 137,278 -0.05(-4.10%)
Dec 29, 2023 1.290 1.290 1.190 1.220 126,976 -0.02(-1.61%)
Dec 28, 2023 1.190 1.290 1.190 1.240 302,716 +0.06(+5.08%)
Dec 27, 2023 1.340 1.350 1.130 1.180 418,547 -0.16(-11.94%)
Dec 26, 2023 1.400 1.530 1.310 1.340 357,105 -0.08(-5.63%)
Dec 22, 2023 1.550 1.550 1.410 1.420 363,562 -0.11(-7.19%)
Dec 21, 2023 1.500 1.580 1.460 1.530 318,350 +0.03(+2.00%)
Dec 20, 2023 1.500 1.670 1.410 1.500 562,299 -0.09(-5.66%)
Dec 19, 2023 1.670 1.830 1.570 1.590 1,137,295 -0.10(-5.92%)
Dec 18, 2023 1.580 1.690 1.400 1.690 2,921,055 -0.13(-7.14%)
Dec 15, 2023 14.50 15.50 1.400 1.820 13,558,182 -13.16(-87.85%)
Dec 14, 2023 13.99 15.49 13.50 14.98 1,884,456 +0.49(+3.38%)
Dec 13, 2023 11.13 18.65 10.61 14.49 2,927,793 +3.21(+28.46%)
Dec 12, 2023 8.170 12.88 7.200 11.28 2,438,071 +3.02(+36.56%)
Dec 11, 2023 7.370 8.770 7.190 8.260 357,889 +1.07(+14.88%)
Dec 08, 2023 8.320 8.450 7.059 7.190 624,511 -1.16(-13.89%)
Dec 07, 2023 6.160 9.830 5.110 8.350 8,698,319 +1.99(+31.29%)
Dec 06, 2023 5.200 6.500 5.000 6.360 6,280,006 +1.60(+33.61%)
Dec 05, 2023 2.830 5.840 2.530 4.760 5,740,007 +1.86(+64.14%)
Dec 04, 2023 2.200 3.110 2.030 2.900 353,632 +0.77(+36.15%)
Dec 01, 2023 1.890 2.152 1.886 2.130 103,585 +0.27(+14.52%)
Nov 30, 2023 1.860 1.890 1.820 1.860 15,824 +0.06(+3.33%)
Nov 29, 2023 1.790 1.865 1.740 1.800 88,751 +0.00(+0.00%)
Nov 28, 2023 1.680 1.800 1.420 1.800 196,274 +0.07(+4.05%)
Nov 27, 2023 1.980 1.980 1.650 1.730 41,778 -0.20(-10.36%)
Nov 24, 2023 1.770 1.930 1.750 1.930 150,578 +0.14(+7.82%)
Nov 22, 2023 1.725 1.790 1.704 1.790 13,202 +0.09(+5.29%)
Nov 21, 2023 1.810 1.810 1.690 1.700 11,149 -0.03(-1.73%)
Nov 20, 2023 1.840 1.840 1.720 1.730 11,643 -0.10(-5.46%)
Nov 17, 2023 1.750 1.830 1.650 1.830 19,315 +0.13(+7.65%)
Nov 16, 2023 1.660 1.710 1.610 1.700 96,336 +0.25(+17.24%)
Nov 15, 2023 2.200 2.310 1.350 1.450 293,789 -0.85(-36.96%)
Nov 14, 2023 2.130 2.306 2.110 2.300 7,915 +0.20(+9.52%)
Nov 13, 2023 2.130 2.389 2.100 2.100 14,358 +0.00(+0.00%)
Nov 10, 2023 2.610 2.610 2.080 2.100 33,745 -0.51(-19.54%)
Nov 09, 2023 2.700 2.700 2.540 2.610 1,727 -0.01(-0.38%)
Nov 08, 2023 2.750 2.750 2.540 2.620 13,202 -0.05(-1.87%)
Nov 07, 2023 2.600 2.730 2.490 2.670 21,130 +0.10(+3.89%)
Nov 06, 2023 2.490 2.649 2.460 2.570 36,281 +0.15(+6.20%)
Nov 03, 2023 2.400 2.560 2.400 2.420 867 -0.03(-1.22%)
Nov 02, 2023 2.550 2.558 2.080 2.450 45,893 -0.10(-3.92%)
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.