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 )

1.810 -0.050 (-2.69%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Oct 31, 2023 2.430 2.560 2.300 2.300 65,736 -0.06(-2.54%)
Oct 30, 2023 2.520 2.530 2.340 2.360 3,845 -0.34(-12.59%)
Oct 27, 2023 2.280 2.700 2.280 2.700 1,968 +0.22(+8.87%)
Oct 26, 2023 2.390 2.640 2.360 2.480 4,871 +0.04(+1.64%)
Oct 25, 2023 2.410 2.515 2.400 2.440 2,787 +0.04(+1.67%)
Oct 24, 2023 2.430 2.680 2.320 2.400 12,993 +0.14(+6.19%)
Oct 23, 2023 2.520 2.600 1.850 2.260 127,782 -0.23(-9.24%)
Oct 20, 2023 2.690 3.060 2.450 2.490 61,260 -0.24(-8.79%)
Oct 19, 2023 2.700 2.820 2.640 2.730 17,680 +0.08(+3.02%)
Oct 18, 2023 2.930 3.010 2.560 2.650 56,063 -0.22(-7.67%)
Oct 17, 2023 2.910 3.050 2.810 2.870 5,723 +0.03(+1.06%)
Oct 16, 2023 3.000 3.140 2.840 2.840 11,263 -0.23(-7.49%)
Oct 13, 2023 2.950 3.070 2.820 3.070 8,200 +0.12(+4.07%)
Oct 12, 2023 2.910 3.030 2.712 2.950 14,087 -0.13(-4.22%)
Oct 11, 2023 2.950 3.080 2.950 3.080 5,717 +0.18(+6.21%)
Oct 10, 2023 2.840 2.960 2.670 2.900 26,502 +0.21(+7.81%)
Oct 09, 2023 3.000 3.190 2.500 2.690 64,344 -0.45(-14.33%)
Oct 06, 2023 3.200 3.395 3.070 3.140 29,328 -0.08(-2.48%)
Oct 05, 2023 3.565 3.565 3.211 3.220 47,249 -0.19(-5.57%)
Oct 04, 2023 3.360 3.590 3.240 3.410 38,466 +0.10(+3.02%)
Oct 03, 2023 3.200 3.350 3.200 3.310 12,777 -0.02(-0.60%)
Oct 02, 2023 3.110 3.420 3.100 3.330 37,888 +0.23(+7.42%)
Sep 29, 2023 3.220 3.640 3.100 3.100 82,970 -0.38(-10.92%)
Sep 28, 2023 2.860 3.490 2.860 3.480 499,764 +0.56(+19.18%)
Sep 27, 2023 2.750 2.920 2.620 2.920 207,321 +0.24(+8.96%)
Sep 26, 2023 2.490 2.710 2.470 2.680 11,894 +0.17(+6.77%)
Sep 25, 2023 2.750 2.630 2.439 2.510 30,724 +0.01(+0.40%)
Sep 22, 2023 2.440 2.630 2.420 2.500 10,172 +0.09(+3.73%)
Sep 21, 2023 2.280 2.640 2.280 2.410 85,710 -0.01(-0.41%)
Sep 20, 2023 2.570 2.610 2.270 2.420 275,684 -0.19(-7.28%)
Sep 19, 2023 2.960 2.970 2.540 2.610 248,777 -0.33(-11.22%)
Sep 18, 2023 3.250 3.324 2.520 2.940 931,407 -0.36(-10.91%)
Sep 15, 2023 3.090 3.390 3.010 3.300 247,951 +0.15(+4.76%)
Sep 14, 2023 2.910 3.320 2.820 3.150 1,003,656 +0.25(+8.62%)
Sep 13, 2023 2.810 2.900 2.710 2.900 107,481 +0.10(+3.57%)
Sep 12, 2023 2.860 2.900 2.680 2.800 173,096 +0.00(+0.00%)
Sep 11, 2023 2.790 2.800 1,254,097 +0.34(+13.82%)
Sep 06, 2023 2.460 0 -0.13(-5.02%)
Sep 05, 2023 2.730 2.890 2.470 2.590 95,657 -0.20(-7.17%)
Sep 01, 2023 2.510 2.890 2.480 2.790 99,803 +0.23(+8.98%)
Aug 31, 2023 2.490 2.800 2.300 2.560 743,871 +0.09(+3.64%)
Aug 30, 2023 2.420 4.275 2.420 2.470 3,615,708 +0.06(+2.49%)
Aug 29, 2023 2.440 3.000 2.000 2.410 1,353,409 -0.14(-5.49%)
Aug 28, 2023 3.000 3.000 2.550 2.550 530,566 -0.40(-13.56%)
Aug 25, 2023 2.280 2.960 2.190 2.950 2,164,107 +0.75(+33.94%)
Aug 24, 2023 2.000 2.480 1.950 2.203 1,656,348 +0.20(+10.13%)
Aug 23, 2023 2.020 2.050 1.910 2.000 53,541 +0.00(+0.00%)
Aug 22, 2023 1.770 2.120 1.770 2.000 257,979 +0.15(+8.11%)
Aug 21, 2023 1.890 1.970 1.818 1.850 45,917 +0.05(+2.81%)
Aug 18, 2023 1.760 1.950 1.760 1.799 39,273 +0.09(+5.33%)
Aug 17, 2023 1.700 1.950 1.650 1.708 385,432 +0.08(+4.81%)
Aug 16, 2023 1.790 1.790 1.630 1.630 25,648 -0.19(-10.44%)
Aug 15, 2023 1.710 1.830 1.660 1.820 580,502 +0.16(+9.64%)
Aug 14, 2023 1.690 1.950 1.600 1.660 60,905 +0.06(+3.75%)
Aug 11, 2023 1.620 1.640 1.580 1.600 23,914 -0.14(-8.05%)
Aug 10, 2023 1.450 1.743 1.450 1.740 6,685 +0.19(+12.26%)
Aug 09, 2023 1.780 1.780 1.550 1.550 13,295 -0.24(-13.41%)
Aug 08, 2023 1.790 1.790 1.525 1.790 68,646 +0.12(+6.90%)
Aug 07, 2023 1.650 1.710 1.640 1.674 3,417 -0.02(-0.92%)
Aug 04, 2023 1.790 1.790 1.600 1.690 35,544 +0.00(+0.00%)
Aug 03, 2023 1.716 1.774 1.665 1.690 4,668 +0.01(+0.60%)
Aug 02, 2023 1.680 1.750 1.680 1.680 18,693 -0.02(-1.18%)
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.