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 (%)
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%)
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.