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 (%)
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%)
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.