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 )

7.110 -0.160 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
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%)
Oct 01, 2024 2.740 2.970 2.570 2.800 289,580 +0.03(+1.08%)
Sep 30, 2024 2.830 2.928 2.510 2.770 496,519 -0.08(-2.81%)
Sep 27, 2024 2.910 3.030 2.785 2.850 397,490 -0.05(-1.72%)
Sep 26, 2024 3.020 3.090 2.850 2.900 414,660 -0.10(-3.33%)
Sep 25, 2024 2.880 3.050 2.510 3.000 426,273 +0.14(+4.90%)
Sep 24, 2024 2.590 3.240 2.500 2.860 452,353 +0.35(+13.94%)
Sep 23, 2024 2.480 2.750 2.468 2.510 249,245 -0.12(-4.56%)
Sep 20, 2024 2.740 2.920 2.200 2.630 211,938 -0.14(-5.05%)
Sep 19, 2024 2.600 2.950 2.516 2.770 305,148 +0.17(+6.54%)
Sep 18, 2024 2.500 2.720 2.300 2.600 309,838 +0.12(+4.84%)
Sep 17, 2024 1.880 2.480 1.820 2.480 318,109 +0.53(+27.18%)
Sep 16, 2024 1.900 2.220 1.720 1.950 336,319 +0.34(+21.12%)
Sep 13, 2024 1.770 1.850 1.600 1.610 111,784 -0.19(-10.56%)
Sep 12, 2024 1.670 1.910 1.670 1.800 78,192 +0.12(+7.14%)
Sep 11, 2024 1.630 1.730 1.570 1.680 55,909 +0.13(+8.39%)
Sep 10, 2024 1.690 1.690 1.520 1.550 60,444 -0.15(-8.82%)
Sep 09, 2024 1.700 1.700 1.650 1.700 6,514 -0.02(-1.16%)
Sep 06, 2024 1.650 1.760 1.650 1.720 23,085 +0.06(+3.61%)
Sep 05, 2024 1.740 1.740 1.630 1.660 5,896 -0.05(-2.92%)
Sep 04, 2024 1.650 1.770 1.620 1.710 3,092 +0.06(+3.64%)
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.