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 (%)
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 1.930 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 +0.00(+0.00%)
Jun 14, 2023 1.950 1.970 1.870 1.930 82,211 -0.01(-0.52%)
Jun 13, 2023 1.850 1.980 1.850 1.940 23,760 +0.01(+0.52%)
Jun 12, 2023 1.950 2.000 1.840 1.930 229,298 +0.01(+0.52%)
Jun 09, 2023 1.930 2.018 1.920 1.920 25,366 +0.00(+0.00%)
Jun 08, 2023 1.920 2.040 1.920 1.920 19,067 -0.08(-4.00%)
Jun 07, 2023 1.960 2.030 1.877 2.000 30,548 +0.12(+6.38%)
Jun 06, 2023 1.850 1.994 1.810 1.880 139,744 +0.04(+2.17%)
Jun 05, 2023 1.920 1.925 1.840 1.840 19,357 -0.07(-3.66%)
Jun 02, 2023 1.900 1.960 1.830 1.910 39,270 +0.09(+4.95%)
Jun 01, 2023 1.820 1.920 1.800 1.820 53,390 +0.00(+0.00%)
May 31, 2023 1.870 1.870 1.760 1.820 73,259 -0.01(-0.55%)
May 30, 2023 1.900 2.080 1.830 1.830 83,817 -0.07(-3.68%)
May 26, 2023 1.900 2.024 1.900 1.900 22,247 -0.06(-3.06%)
May 25, 2023 1.900 2.150 1.880 1.960 59,989 +0.05(+2.62%)
May 24, 2023 1.970 1.970 1.850 1.910 64,332 -0.01(-0.52%)
May 23, 2023 1.860 1.941 1.860 1.920 40,283 +0.03(+1.59%)
May 22, 2023 1.910 1.970 1.830 1.890 71,031 +0.03(+1.61%)
May 19, 2023 1.939 1.939 1.840 1.860 45,131 +0.01(+0.54%)
May 18, 2023 1.830 1.940 1.780 1.850 55,886 +0.00(+0.00%)
May 17, 2023 1.840 1.950 1.830 1.850 31,775 -0.04(-2.12%)
May 16, 2023 1.800 2.040 1.804 1.890 134,101 +0.04(+2.17%)
May 15, 2023 1.870 1.900 1.800 1.850 107,940 -0.15(-7.50%)
May 12, 2023 1.880 2.100 1.880 2.000 169,371 +0.00(+0.00%)
May 11, 2023 1.770 2.150 1.770 2.000 707,275 +0.11(+5.82%)
May 10, 2023 2.430 2.970 1.570 1.890 19,867,374 +0.30(+18.87%)
May 09, 2023 1.600 1.650 1.500 1.590 90,673 -0.02(-1.55%)
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.