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 )

1.940 +0.010 (+0.52%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 3, 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 (%)
Apr 30, 2024 1.830 1.880 1.830 1.855 4,611 -0.01(-0.27%)
Apr 29, 2024 1.860 1.940 1.850 1.860 18,793 -0.03(-1.59%)
Apr 26, 2024 1.860 1.890 1.850 1.890 10,207 +0.04(+2.16%)
Apr 25, 2024 1.820 1.975 1.820 1.850 5,063 -0.04(-2.12%)
Apr 24, 2024 1.900 1.900 1.880 1.890 3,616 +0.00(+0.00%)
Apr 23, 2024 1.870 1.930 1.815 1.890 29,743 +0.09(+5.29%)
Apr 22, 2024 1.760 1.840 1.760 1.795 18,390 +0.04(+2.57%)
Apr 19, 2024 1.800 1.844 1.750 1.750 49,185 -0.09(-5.15%)
Apr 18, 2024 1.880 1.895 1.840 1.845 20,648 -0.03(-1.60%)
Apr 17, 2024 1.910 1.910 1.830 1.875 20,410 -0.03(-1.68%)
Apr 16, 2024 1.875 1.930 1.870 1.907 29,130 -0.00(-0.16%)
Apr 15, 2024 1.940 2.055 1.900 1.910 165,999 -0.09(-4.50%)
Apr 12, 2024 1.950 2.049 1.930 2.000 103,812 +0.09(+4.71%)
Apr 11, 2024 1.870 1.980 1.840 1.910 89,635 +0.04(+2.14%)
Apr 10, 2024 1.980 1.980 1.750 1.870 164,993 -0.06(-3.11%)
Apr 09, 2024 1.840 2.160 1.840 1.930 161,164 +0.10(+5.46%)
Apr 08, 2024 1.710 1.840 1.710 1.830 468,025 +0.12(+7.02%)
Apr 05, 2024 1.730 1.740 1.700 1.710 60,741 +0.04(+2.33%)
Apr 04, 2024 1.700 1.735 1.670 1.671 13,524 +0.00(+0.06%)
Apr 03, 2024 1.670 1.710 1.660 1.670 40,187 -0.01(-0.60%)
Apr 02, 2024 1.630 1.700 1.630 1.680 39,635 +0.01(+0.60%)
Apr 01, 2024 1.610 1.670 1.600 1.670 17,807 +0.07(+4.37%)
Mar 28, 2024 1.650 1.650 1.580 1.600 68,820 -0.06(-3.61%)
Mar 27, 2024 1.670 1.680 1.650 1.660 26,265 -0.01(-0.60%)
Mar 26, 2024 1.660 1.680 1.660 1.670 14,731 -0.01(-0.60%)
Mar 25, 2024 1.680 1.710 1.670 1.680 16,472 +0.00(+0.00%)
Mar 22, 2024 1.660 1.720 1.660 1.680 20,111 -0.02(-1.18%)
Mar 21, 2024 1.660 1.700 1.660 1.700 25,232 +0.02(+1.19%)
Mar 20, 2024 1.683 1.699 1.656 1.680 14,599 +0.02(+1.20%)
Mar 19, 2024 1.670 1.728 1.660 1.660 24,835 -0.02(-1.19%)
Mar 18, 2024 1.600 1.716 1.600 1.680 61,262 +0.08(+5.00%)
Mar 15, 2024 1.570 1.610 1.542 1.600 49,148 +0.00(+0.00%)
Mar 14, 2024 1.620 1.620 1.500 1.600 65,130 +0.03(+1.91%)
Mar 13, 2024 1.640 1.640 1.500 1.570 38,774 -0.01(-0.63%)
Mar 12, 2024 1.610 1.639 1.580 1.580 52,807 -0.04(-2.47%)
Mar 11, 2024 1.620 1.680 1.620 1.620 41,522 -0.02(-1.22%)
Mar 08, 2024 1.660 1.660 1.610 1.640 18,229 +0.02(+1.23%)
Mar 07, 2024 1.640 1.710 1.610 1.620 46,047 +0.01(+0.62%)
Mar 06, 2024 1.630 1.670 1.610 1.610 84,804 -0.04(-2.42%)
Mar 05, 2024 1.690 1.697 1.650 1.650 42,345 -0.07(-4.07%)
Mar 04, 2024 1.610 1.730 1.580 1.720 23,750 +0.08(+4.88%)
Mar 01, 2024 1.600 1.640 1.567 1.640 22,167 +0.04(+2.50%)
Feb 29, 2024 1.600 1.600 1.560 1.600 21,188 +0.03(+1.91%)
Feb 28, 2024 1.570 1.650 1.550 1.570 44,100 -0.03(-1.88%)
Feb 27, 2024 1.670 1.680 1.590 1.600 90,880 -0.08(-4.76%)
Feb 26, 2024 1.640 1.740 1.610 1.680 43,773 -0.02(-1.18%)
Feb 23, 2024 1.600 1.720 1.600 1.700 39,626 +0.07(+4.29%)
Feb 22, 2024 1.450 1.730 1.420 1.630 175,941 +0.23(+16.43%)
Feb 21, 2024 1.490 1.490 1.360 1.400 115,430 -0.13(-8.50%)
Feb 20, 2024 1.620 1.630 1.530 1.530 152,374 -0.16(-9.20%)
Feb 16, 2024 1.690 1.810 1.660 1.685 247,979 -0.18(-9.41%)
Feb 15, 2024 2.130 2.164 1.660 1.860 593,350 -0.23(-11.00%)
Feb 14, 2024 2.070 2.170 1.820 2.090 1,289,219 +0.06(+2.96%)
Feb 13, 2024 2.000 2.160 1.620 2.030 4,093,968 +0.35(+20.83%)
Feb 12, 2024 1.660 1.700 1.646 1.680 1,499,512 -0.01(-0.59%)
Feb 09, 2024 1.740 1.760 1.640 1.690 81,174 -0.06(-3.43%)
Feb 08, 2024 1.590 1.800 1.590 1.750 415,892 +0.23(+15.13%)
Feb 07, 2024 1.570 1.585 1.510 1.520 101,063 -0.03(-1.94%)
Feb 06, 2024 1.520 1.590 1.440 1.550 74,722 +0.08(+5.45%)
Feb 05, 2024 1.450 1.520 1.400 1.470 243,963 -0.08(-5.16%)
Feb 02, 2024 1.550 1.560 1.480 1.550 99,149 +0.04(+2.65%)
Feb 01, 2024 1.350 1.634 1.350 1.510 416,810 +0.14(+10.22%)
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%)
Nov 01, 2023 2.380 2.550 2.380 2.550 5,438 +0.25(+10.87%)
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 2.547 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%)
Aug 01, 2023 1.780 1.780 1.675 1.700 13,506 -0.06(-3.41%)
Jul 31, 2023 1.800 1.860 1.750 1.760 25,306 -0.03(-1.68%)
Jul 28, 2023 1.830 1.890 1.750 1.790 28,590 +0.04(+2.29%)
Jul 27, 2023 1.860 1.980 1.680 1.750 226,848 -0.08(-4.63%)
Jul 26, 2023 1.837 1.890 1.820 1.835 15,884 +0.02(+1.38%)
Jul 25, 2023 1.880 1.920 1.810 1.810 21,465 -0.10(-5.24%)
Jul 24, 2023 1.840 1.920 1.775 1.910 85,362 +0.08(+4.37%)
Jul 21, 2023 1.850 1.920 1.830 1.830 16,943 -0.08(-4.19%)
Jul 20, 2023 1.900 1.970 1.760 1.910 54,908 +0.05(+2.69%)
Jul 19, 2023 1.870 2.000 1.850 1.860 42,132 -0.01(-0.53%)
Jul 18, 2023 2.040 2.040 1.830 1.870 39,891 +0.05(+2.74%)
Jul 17, 2023 1.935 2.150 1.800 1.820 119,134 -0.04(-2.15%)
Jul 14, 2023 1.780 2.050 1.740 1.860 63,622 +0.01(+0.55%)
Jul 13, 2023 1.660 2.030 1.620 1.850 182,468 -0.08(-4.15%)
Jul 12, 2023 1.630 2.400 1.630 1.930 681,134 +0.32(+19.88%)
Jul 11, 2023 1.400 1.630 1.400 1.610 19,533 +0.11(+7.33%)
Jul 10, 2023 1.560 1.560 1.390 1.500 19,330 -0.06(-3.85%)
Jul 07, 2023 1.600 1.605 1.560 1.560 7,598 -0.08(-4.88%)
Jul 06, 2023 1.660 1.700 1.600 1.640 22,592 +0.03(+1.86%)
Jul 05, 2023 1.750 1.790 1.600 1.610 25,440 -0.11(-6.67%)
Jul 03, 2023 1.830 1.830 1.700 1.725 14,266 -0.01(-0.58%)
Jun 30, 2023 1.800 1.800 1.720 1.735 9,536 -0.14(-7.71%)
Jun 29, 2023 1.720 1.880 1.722 1.880 18,805 +0.11(+6.52%)
Jun 28, 2023 1.836 1.840 1.740 1.765 39,668 +0.05(+3.22%)
Jun 27, 2023 1.710 1.830 1.690 1.710 15,708 +0.01(+0.59%)
Jun 26, 2023 1.640 1.760 1.640 1.700 15,242 +0.08(+4.94%)
Jun 23, 2023 1.800 1.900 1.620 1.620 51,577 -0.20(-10.99%)
Jun 22, 2023 1.810 1.900 1.800 1.820 4,728 -0.05(-2.93%)
Jun 21, 2023 1.790 1.990 1.730 1.875 20,628 +0.08(+4.75%)
Jun 20, 2023 1.860 1.857 1.700 1.790 46,666 -0.07(-3.76%)
Jun 16, 2023 1.890 1.910 1.800 1.860 17,508 -0.07(-3.63%)
Jun 15, 2023 1.900 1.940 1.880 1.930 10,890 +0.31(+19.50%)
May 08, 2023 1.880 1.880 1.590 1.615 146,806 -0.20(-10.77%)
May 05, 2023 1.910 2.089 1.756 1.810 166,247 -0.10(-5.24%)
May 04, 2023 1.890 2.100 1.860 1.910 130,512 -0.04(-2.05%)
May 03, 2023 1.790 2.120 1.760 1.950 115,367 +0.11(+5.98%)
May 02, 2023 1.730 2.000 1.700 1.840 168,058 -0.07(-3.66%)
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.