Free Trial

Chanson International (CHSN) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free CHSN Stock Alerts
$1.89
+0.04 (+2.16%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Chanson International Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+17.39%
3 Month
Performance
+61.54%
6 Month
Performance
-30.00%
Year-To-Date
Performance
+54.92%
1 Year
Performance
+22.73%
Receive CHSN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chanson International and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

CHSN Stock Chart for Sunday, April, 28, 2024

CHSN Chart by TradingView

Chanson International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$1.85$1.89
+2.16%		$1.89$1.859,406 shs$12.19 million
04/25/2024$1.89$1.85
-2.12%		$1.98$1.825,063 shs$11.93 million
04/24/2024$1.89$1.89$1.90$1.882,598 shs$12.19 million
04/23/2024$1.80$1.89
+5.29%		$1.93$1.8229,729 shs$12.19 million
04/22/2024$1.75$1.80
+2.57%		$1.84$1.7518,390 shs$11.58 million
04/19/2024$1.85$1.75
-5.41%		$1.84$1.7549,084 shs$11.29 million
04/18/2024$1.88$1.85
-1.33%		$1.89$1.8420,648 shs$11.93 million
04/17/2024$1.88$1.88
-0.27%		$1.91$1.8320,410 shs$12.09 million
04/16/2024$1.90$1.88
-1.05%		$1.93$1.8729,130 shs$12.13 million
04/15/2024$2.00$1.90
-5.00%		$2.06$1.90165,998 shs$12.26 million
04/12/2024$1.91$2.00
+4.71%		$2.05$1.92101,546 shs$12.90 million
04/11/2024$1.87$1.91
+2.14%		$1.98$1.8489,635 shs$12.32 million
04/10/2024$1.93$1.87
-3.11%		$1.98$1.75164,757 shs$12.06 million
04/09/2024$1.83$1.93
+5.46%		$2.16$1.84155,164 shs$12.45 million
04/08/2024$1.71$1.83
+7.02%		$1.84$1.71416,349 shs$11.80 million
04/05/2024$1.67$1.71
+2.33%		$1.74$1.7060,741 shs$11.03 million
04/04/2024$1.67$1.67
+0.06%		$1.74$1.6713,500 shs$10.78 million
04/03/2024$1.68$1.67
-0.60%		$1.71$1.6628,952 shs$10.77 million
04/02/2024$1.66$1.68
+1.20%		$1.70$1.6339,635 shs$10.84 million
04/01/2024$1.60$1.66
+3.75%		$1.67$1.6017,807 shs$10.71 million
03/29/2024$1.61$1.60
-0.62%		$1.65$1.5868,820 shs$10.32 million
03/28/2024$1.66$1.61
-3.01%		$1.65$1.5868,799 shs$10.38 million
03/27/2024$1.66$1.66$1.70$1.6526,265 shs$10.71 million
03/26/2024$1.69$1.66
-1.78%		$1.68$1.6614,441 shs$10.71 million
03/25/2024$1.68$1.69
+0.60%		$1.71$1.6716,372 shs$10.90 million
03/22/2024$1.70$1.68
-1.18%		$1.71$1.6620,083 shs$10.84 million
03/21/2024$1.69$1.70
+0.59%		$1.70$1.6624,531 shs$10.97 million
03/20/2024$1.66$1.69
+1.81%		$1.70$1.6614,594 shs$10.90 million
03/19/2024$1.68$1.66
-1.19%		$1.73$1.6624,775 shs$10.71 million
03/18/2024$1.60$1.68
+5.00%		$1.72$1.6061,246 shs$10.84 million
03/15/2024$1.60$1.60$1.61$1.5449,135 shs$10.32 million
03/14/2024$1.57$1.60
+1.91%		$1.62$1.5065,119 shs$10.32 million
03/13/2024$1.58$1.57
-0.63%		$1.64$1.5038,302 shs$10.13 million
03/12/2024$1.62$1.58
-2.47%		$1.64$1.5852,786 shs$10.19 million
03/11/2024$1.64$1.62
-1.22%		$1.68$1.6240,949 shs$10.45 million
03/08/2024$1.62$1.64
+1.23%		$1.66$1.6117,982 shs$10.58 million
03/07/2024$1.61$1.62
+0.62%		$1.71$1.6146,047 shs$10.45 million
03/06/2024$1.65$1.61
-2.42%		$1.67$1.6184,790 shs$10.38 million
03/05/2024$1.72$1.65
-4.07%		$1.70$1.6542,345 shs$10.64 million
03/04/2024$1.64$1.72
+4.88%		$1.73$1.5823,700 shs$11.09 million
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$1.60$1.64
+2.50%		$1.64$1.5722,036 shs$10.58 million
02/29/2024$1.57$1.60
+1.91%		$1.60$1.5620,923 shs$10.32 million
02/28/2024$1.60$1.57
-1.88%		$1.65$1.5543,195 shs$10.13 million
02/27/2024$1.68$1.60
-4.76%		$1.68$1.5990,055 shs$10.32 million
02/26/2024$1.70$1.68
-1.18%		$1.74$1.6143,609 shs$10.84 million
02/23/2024$1.63$1.70
+4.29%		$1.72$1.6038,253 shs$10.97 million
02/22/2024$1.38$1.63
+18.12%		$1.73$1.42175,705 shs$10.51 million
02/21/2024$1.53$1.38
-9.80%		$1.49$1.36115,430 shs$8.90 million
02/20/2024$1.69$1.53
-9.20%		$1.63$1.53152,347 shs$9.87 million
02/19/2024$1.69$1.69$1.81$1.66247,900 shs$10.87 million
02/16/2024$1.86$1.69
-9.41%		$1.81$1.66229,127 shs$10.87 million
02/15/2024$2.09$1.86
-11.00%		$2.16$1.66599,645 shs$12.00 million
02/14/2024$2.03$2.09
+2.96%		$2.17$1.821.26 million shs$13.48 million
02/13/2024$1.68$2.03
+20.83%		$2.16$1.624.06 million shs$13.09 million
02/12/2024$1.69$1.68
-0.59%		$1.70$1.651.44 million shs$10.84 million
02/09/2024$1.75$1.69
-3.43%		$1.76$1.6479,429 shs$10.90 million
02/08/2024$1.52$1.75
+15.13%		$1.80$1.59415,438 shs$11.29 million
02/07/2024$1.55$1.52
-1.94%		$1.59$1.5191,718 shs$9.80 million
02/06/2024$1.47$1.55
+5.45%		$1.59$1.4474,697 shs$10.00 million
02/05/2024$1.55$1.47
-5.16%		$1.52$1.40243,963 shs$9.48 million
02/02/2024$1.51$1.55
+2.65%		$1.56$1.4899,030 shs$10.00 million
02/01/2024$1.37$1.51
+10.22%		$1.63$1.35415,651 shs$9.74 million
01/31/2024$1.38$1.37
-0.72%		$1.42$1.3290,366 shs$8.84 million
01/30/2024$1.33$1.38
+3.76%		$1.44$1.30134,263 shs$8.90 million
01/29/2024$1.17$1.33
+13.68%		$1.33$1.17280,823 shs$8.58 million

Related Companies:
This page (NASDAQ:CHSN) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets