Chanson International Holding
CHSNNASDAQConsumer Cyclical● Active
$1.09
$-0.18(-14.17%)
Market Cap$11706
P/E Ratio—
52W High$5360
52W Low$0.99
Chanson International Holding（CHSN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chsn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$97,920.00
Nov 1, 2024
-100.0% from here
5-Year Low5Y
$0.9900
May 28, 2026
+10.1% from low
IPO Priceadj.
$19,600.00
Mar 30, 2023
-100.0% since IPO
1 Year Ago
$3,800.00
Jun 9, 2025
-100.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CHSN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1.22 | $1.25 | $1.09 | $1.09 | $1.09 | 103K | -10.66% |
| Jun 4, 2026 | $1.19 | $1.30 | $1.14 | $1.27 | $1.27 | 177K | +6.72% |
| Jun 3, 2026 | $1.10 | $1.26 | $1.01 | $1.25 | $1.25 | 3.2M | +13.64% |
| Jun 2, 2026 | $1.18 | $1.23 | $1.11 | $1.12 | $1.12 | 135K | -5.08% |
| Jun 1, 2026 | $1.07 | $1.33 | $1.06 | $1.18 | $1.18 | 398K | +10.28% |
| May 29, 2026 | $1.05 | $1.14 | $1.05 | $1.07 | $1.07 | 79K | +1.90% |
| May 28, 2026 | $1.02 | $1.08 | $0.99 | $1.04 | $1.04 | 166K | +1.96% |
| May 27, 2026 | $1.18 | $1.18 | $1.04 | $1.05 | $1.05 | 170K | -11.02% |
| May 26, 2026 | $1.22 | $1.24 | $1.19 | $1.20 | $1.20 | 89K | -1.64% |
| May 22, 2026 | $1.30 | $1.32 | $1.22 | $1.23 | $1.23 | 105K | -5.38% |
| May 21, 2026 | $1.25 | $1.37 | $1.23 | $1.32 | $1.32 | 107K | +5.60% |
| May 20, 2026 | $1.22 | $1.31 | $1.20 | $1.27 | $1.27 | 123K | +4.10% |
| May 19, 2026 | $1.28 | $1.29 | $1.22 | $1.24 | $1.24 | 150K | -3.13% |
| May 18, 2026 | $1.25 | $1.39 | $1.23 | $1.32 | $1.32 | 166K | +5.60% |
| May 15, 2026 | $1.32 | $1.38 | $1.18 | $1.28 | $1.28 | 268K | -3.03% |
| May 14, 2026 | $1.41 | $1.43 | $1.35 | $1.39 | $1.39 | 282K | -1.42% |
| May 13, 2026 | $1.30 | $1.58 | $1.22 | $1.53 | $1.53 | 508K | +17.69% |
| May 12, 2026 | $1.40 | $1.41 | $1.26 | $1.35 | $1.35 | 323K | -3.57% |
| May 11, 2026 | $1.46 | $1.46 | $1.35 | $1.43 | $1.43 | 402K | -2.05% |
| May 8, 2026 | $1.56 | $1.59 | $1.40 | $1.48 | $1.48 | 1.0M | -5.13% |
Showing 1–20 of 788 records
Annual Stock Price Performance · CHSN
Jan 1 → Dec 31 · 4 years2026-99.5%$220.00 → $1.09
-99.5%
2025-99.5%$40720.00 → $220.00
-99.5%
2024+325.8%$9600.00 → $40880.00
+325.8%
2023-69.5%$32000.00 → $9760.00
-69.5%
Best Year2024 · +325.8%
Worst Year2026 · -99.5%
Positive Years1 / 4
Avg Annual Return+14.3%
4Y Total Return-100.0%
4Y CAGR~-92.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in CHSN?
If you invested $1,000 in CHSN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-96.2% / yr
Profit$-1,000
Based on Mar 30, 2023 · $19600.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chanson International Holding（CHSN）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHSN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHSN 历史股价FMP 日线复权 OHLCV