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 )

1.793 +0.003 (+0.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
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%)
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%)
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.