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 )

5.650 -0.310 (-5.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 6.340 6.500 5.195 5.650 351,071 -0.58(-9.31%)
Dec 19, 2024 6.780 6.780 5.885 6.230 42,325 -0.55(-8.11%)
Dec 18, 2024 7.160 7.360 6.531 6.780 73,665 -0.33(-4.64%)
Dec 17, 2024 7.020 7.720 6.915 7.110 109,062 -0.01(-0.14%)
Dec 16, 2024 6.960 7.500 6.668 7.120 69,713 -0.29(-3.91%)
Dec 13, 2024 6.950 7.648 6.890 7.410 64,671 +0.52(+7.55%)
Dec 12, 2024 6.800 7.970 6.405 6.890 96,115 +0.27(+4.08%)
Dec 11, 2024 8.170 8.725 6.165 6.620 346,250 -1.48(-18.27%)
Dec 10, 2024 8.460 9.760 8.100 8.100 67,442 -1.59(-16.41%)
Dec 09, 2024 9.380 10.34 8.860 9.690 141,502 +0.43(+4.64%)
Dec 06, 2024 8.360 11.08 8.360 9.260 424,773 +0.21(+2.32%)
Dec 05, 2024 7.700 9.550 7.360 9.050 427,218 +1.35(+17.53%)
Dec 04, 2024 7.130 7.830 7.130 7.700 141,028 +0.40(+5.48%)
Dec 03, 2024 7.150 7.690 7.150 7.300 55,435 -0.03(-0.41%)
Dec 02, 2024 8.000 9.075 7.040 7.330 228,619 -0.38(-4.93%)
Nov 29, 2024 7.300 7.950 7.300 7.710 12,004 +0.46(+6.34%)
Nov 27, 2024 7.230 7.580 6.900 7.250 77,381 +0.14(+1.97%)
Nov 26, 2024 7.500 7.800 7.110 7.110 105,438 -0.16(-2.20%)
Nov 25, 2024 7.090 7.881 6.760 7.270 137,120 -0.23(-3.07%)
Nov 22, 2024 7.380 8.336 7.300 7.500 84,268 +0.30(+4.17%)
Nov 21, 2024 7.670 8.000 6.690 7.200 155,727 -0.77(-9.66%)
Nov 20, 2024 8.380 8.500 7.648 7.970 72,368 -0.13(-1.60%)
Nov 19, 2024 6.320 8.515 5.700 8.100 219,381 +1.66(+25.78%)
Nov 18, 2024 6.140 6.680 5.655 6.440 145,300 +0.59(+10.09%)
Nov 15, 2024 6.330 6.490 5.810 5.850 255,245 -0.23(-3.78%)
Nov 14, 2024 6.070 6.690 5.600 6.080 101,438 -0.11(-1.78%)
Nov 13, 2024 6.170 6.660 5.967 6.190 86,193 +0.24(+3.95%)
Nov 12, 2024 5.540 6.663 5.070 5.955 278,340 +0.38(+6.72%)
Nov 11, 2024 5.700 6.480 5.580 5.580 92,438 -0.21(-3.63%)
Nov 08, 2024 8.220 8.530 5.232 5.790 530,528 -3.28(-36.16%)
Nov 07, 2024 9.300 10.93 8.730 9.070 1,049,444 -0.93(-9.30%)
Nov 06, 2024 9.430 10.19 9.000 10.00 371,013 +0.33(+3.41%)
Nov 05, 2024 10.80 11.01 9.103 9.670 299,120 -1.13(-10.46%)
Nov 04, 2024 10.69 11.65 10.56 10.80 255,688 -0.09(-0.83%)
Nov 01, 2024 10.37 12.24 10.37 10.89 322,449 +0.22(+2.06%)
Oct 31, 2024 12.21 12.94 10.32 10.67 200,387 -2.36(-18.11%)
Oct 30, 2024 11.69 13.38 11.46 13.03 401,433 +1.12(+9.36%)
Oct 29, 2024 12.71 13.85 11.45 11.91 83,514 -0.91(-7.06%)
Oct 28, 2024 10.38 13.37 10.00 12.82 274,588 +2.26(+21.40%)
Oct 25, 2024 8.210 10.94 8.210 10.56 405,684 +1.47(+16.17%)
Oct 24, 2024 10.20 10.27 8.010 9.090 328,659 -1.21(-11.75%)
Oct 23, 2024 10.22 11.76 10.20 10.30 437,386 -1.68(-14.02%)
Oct 22, 2024 10.00 13.65 9.760 11.98 978,231 -0.26(-2.12%)
Oct 07, 2024 12.24 0 -2.57(-17.35%)
Oct 04, 2024 2.800 15.55 2.340 14.81 13,436,839 +11.77(+387.17%)
Oct 03, 2024 2.710 3.325 2.620 3.040 406,697 +0.40(+15.15%)
Oct 02, 2024 2.750 2.820 2.640 2.640 702,734 -0.16(-5.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.