MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHSN — Chanson International Holding Class A Ordinary Shares
NasdaqChanson International Holding Class A Ordinary Shares
$1.08
+0.01(+0.93%)
- O
- 1.02
- H
- 1.08
- L
- 1.02
- V
- 34.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.08
Period Return-99.95%
Period High$7,040.00
Period Low$0.92
Avg Daily Volume293.2K
Total Trading Days365
CHSN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.02 | $1.08 | $1.02 | $1.08 | +$0.01 | +0.93% | 34,672 | $1.05 | $1.02 $1.08 |
| Oct 1, 2026 | $1.06 | $1.11 | $1.03 | $1.07 | +$0.00 | +0.00% | 23,356 | $1.06 | $1.03 $1.11 |
| Sep 30, 2026 | $1.06 | $1.11 | $1.05 | $1.07 | $-0.02 | -1.83% | 22,079 | $1.07 | $1.05 $1.11 |
| Sep 29, 2026 | $1.05 | $1.12 | $1.05 | $1.09 | $-0.06 | -5.22% | 48,782 | $1.06 | $1.05 $1.12 |
| Sep 28, 2026 | $1.06 | $1.18 | $1.06 | $1.15 | $-0.02 | -1.71% | 40,758 | $1.10 | $1.06 $1.18 |
| Sep 25, 2026 | $1.17 | $1.19 | $1.10 | $1.17 | $-0.02 | -1.68% | 53,112 | $1.12 | $1.10 $1.19 |
| Sep 24, 2026 | $1.12 | $1.43 | $1.01 | $1.19 | +$0.12 | +11.21% | 1,918,192 | $1.16 | $1.01 $1.43 |
| Sep 23, 2026 | $1.11 | $1.13 | $1.07 | $1.07 | $-0.03 | -2.28% | 17,251 | $1.08 | $1.07 $1.13 |
| Sep 22, 2026 | $1.09 | $1.13 | $1.06 | $1.10 | +$0.02 | +1.39% | 24,898 | $1.10 | $1.06 $1.13 |
| Sep 21, 2026 | $1.04 | $1.08 | $1.04 | $1.08 | +$0.03 | +2.86% | 10,304 | $1.06 | $1.04 $1.08 |
| Sep 18, 2026 | $1.05 | $1.10 | $1.04 | $1.05 | $-0.01 | -0.95% | 49,087 | $1.08 | $1.04 $1.10 |
| Sep 17, 2026 | $1.07 | $1.10 | $1.06 | $1.06 | $-0.01 | -0.93% | 26,890 | $1.06 | $1.06 $1.10 |
| Sep 16, 2026 | $1.03 | $1.09 | $1.03 | $1.07 | +$0.00 | +0.00% | 6,610 | $1.08 | $1.03 $1.09 |
| Sep 15, 2026 | $1.06 | $1.11 | $1.03 | $1.07 | +$0.02 | +1.90% | 25,189 | $1.08 | $1.03 $1.11 |
| Sep 14, 2026 | $1.05 | $1.10 | $1.03 | $1.05 | +$0.00 | +0.00% | 40,383 | $1.06 | $1.03 $1.10 |
| Sep 11, 2026 | $1.04 | $1.05 | $1.02 | $1.05 | +$0.01 | +0.96% | 13,324 | $1.04 | $1.02 $1.05 |
| Sep 10, 2026 | $1.11 | $1.11 | $1.04 | $1.04 | $-0.03 | -2.80% | 10,441 | $1.06 | $1.04 $1.11 |
| Sep 9, 2026 | $1.06 | $1.13 | $1.04 | $1.07 | +$0.01 | +0.94% | 41,714 | $1.07 | $1.04 $1.13 |
| Sep 8, 2026 | $1.00 | $1.07 | $0.98 | $1.06 | +$0.06 | +6.00% | 39,090 | $1.01 | $0.98 $1.07 |
| Sep 4, 2026 | $1.01 | $1.03 | $1.00 | $1.00 | $-0.01 | -0.99% | 13,434 | $1.01 | $1.00 $1.03 |
| Sep 3, 2026 | $1.03 | $1.05 | $1.00 | $1.01 | $-0.04 | -3.81% | 43,535 | $1.00 | $1.00 $1.05 |
| Sep 2, 2026 | $1.02 | $1.08 | $1.00 | $1.05 | +$0.00 | +0.00% | 15,022 | $1.05 | $1.00 $1.08 |
| Sep 1, 2026 | $1.02 | $1.08 | $1.02 | $1.05 | +$0.00 | +0.00% | 21,361 | $1.05 | $1.02 $1.08 |
| Aug 31, 2026 | $1.07 | $1.07 | $1.04 | $1.05 | +$0.02 | +1.94% | 63,145 | $1.05 | $1.04 $1.07 |
| Aug 28, 2026 | $1.06 | $1.10 | $1.02 | $1.03 | $-0.03 | -2.83% | 18,567 | $1.08 | $1.02 $1.10 |
| Aug 27, 2026 | $1.11 | $1.14 | $1.06 | $1.06 | $-0.03 | -2.75% | 70,358 | $1.10 | $1.06 $1.14 |
| Aug 26, 2026 | $1.07 | $1.13 | $1.07 | $1.09 | $-0.02 | -1.80% | 32,185 | $1.11 | $1.07 $1.13 |
| Aug 25, 2026 | $1.11 | $1.15 | $1.10 | $1.11 | +$0.01 | +0.91% | 23,511 | $1.12 | $1.10 $1.15 |
| Aug 24, 2026 | $1.17 | $1.17 | $1.10 | $1.10 | $-0.07 | -5.98% | 41,672 | $1.13 | $1.10 $1.17 |
| Aug 21, 2026 | $1.10 | $1.25 | $1.10 | $1.17 | +$0.07 | +6.36% | 126,987 | $1.18 | $1.10 $1.25 |