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 )

1.890 +0.095 (+5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 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%)
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.