2m 2m 2m 2m 2m 2m 2m
CHANSON-A (CHSN)
NASDAQ
$1.10+$0.009 (+0.83%)
Price as of Jun 23, 2026 7:50 PM EDT- N/AMarket Cap
- -99.91%1-Year Change
- RestaurantsIndustry
CHANSON-A (CHSN)
$1.10+$0.009 (+0.83%)
- 1 Month-12.20%Low Price$1.04High Price$1.36
- 3 Months-99.58%Low Price$0.02High Price$2.90
- 1 Year-99.91%Low Price$0.02High Price$3.28
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 1.10 | 1.12 | 1.09 | 1.09 | +0.93% | 45,803 |
06/22/2026 | 1.14 | 1.14 | 1.06 | 1.08 | -5.26% | 91,852 |
06/18/2026 | 1.24 | 1.24 | 1.13 | 1.14 | -8.06% | 85,929 |
06/17/2026 | 1.22 | 1.29 | 1.18 | 1.24 | +2.48% | 165,694 |
06/16/2026 | 1.25 | 1.31 | 1.15 | 1.21 | +3.42% | 212,795 |
06/15/2026 | 1.17 | 1.21 | 1.14 | 1.17 | 0.00% | 98,493 |
06/12/2026 | 1.16 | 1.20 | 1.12 | 1.17 | -2.50% | 120,684 |
06/11/2026 | 1.23 | 1.29 | 1.18 | 1.20 | -11.76% | 264,465 |
06/10/2026 | 1.17 | 1.64 | 1.10 | 1.36 | +10.57% | 15,168,201 |
06/09/2026 | 1.30 | 1.88 | 0.95 | 1.23 | -5.38% | 1,790,801 |
06/08/2026 | 1.08 | 1.44 | 1.08 | 1.30 | +19.27% | 720,824 |
06/05/2026 | 1.22 | 1.25 | 1.09 | 1.09 | -14.17% | 103,372 |
06/04/2026 | 1.19 | 1.30 | 1.14 | 1.27 | +1.60% | 177,067 |
06/03/2026 | 1.10 | 1.26 | 1.01 | 1.25 | +11.61% | 3,234,328 |
06/02/2026 | 1.18 | 1.23 | 1.11 | 1.12 | -5.08% | 134,646 |
06/01/2026 | 1.07 | 1.33 | 1.06 | 1.18 | +10.28% | 397,671 |
05/29/2026 | 1.05 | 1.14 | 1.05 | 1.07 | +2.88% | 78,662 |
05/28/2026 | 1.02 | 1.08 | 0.99 | 1.04 | -0.95% | 166,161 |
05/27/2026 | 1.18 | 1.18 | 1.04 | 1.05 | -12.50% | 169,717 |
05/26/2026 | 1.22 | 1.24 | 1.19 | 1.20 | -2.44% | 89,313 |
05/22/2026 | 1.30 | 1.32 | 1.22 | 1.23 | -6.82% | 104,745 |
05/21/2026 | 1.25 | 1.37 | 1.23 | 1.32 | +3.94% | 105,656 |
05/20/2026 | 1.22 | 1.31 | 1.20 | 1.27 | +2.42% | 122,828 |
05/19/2026 | 1.28 | 1.29 | 1.22 | 1.24 | -6.06% | 150,160 |
05/18/2026 | 1.25 | 1.39 | 1.23 | 1.32 | +3.13% | 165,605 |
05/15/2026 | 1.32 | 1.38 | 1.18 | 1.28 | -7.91% | 267,870 |
05/14/2026 | 1.41 | 1.43 | 1.35 | 1.39 | -9.15% | 282,004 |
05/13/2026 | 1.30 | 1.58 | 1.22 | 1.53 | +13.33% | 508,063 |
05/12/2026 | 1.40 | 1.41 | 1.26 | 1.35 | -5.59% | 322,633 |
05/11/2026 | 1.46 | 1.46 | 1.35 | 1.43 | -3.38% | 402,116 |
05/08/2026 | 1.56 | 1.59 | 1.40 | 1.48 | -19.13% | 1,029,343 |
05/07/2026 | 1.71 | 2.50 | 1.60 | 1.83 | +17.31% | 9,383,195 |
05/07/2026 |
1:100 Split | |||||
05/06/2026 | 1.91 | 2.04 | 1.42 | 1.56 | -28.44% | 195,675,074 |
05/05/2026 | 2.37 | 2.42 | 2.00 | 2.18 | -26.10% | 254,160,168 |
05/04/2026 | 2.96 | 3.10 | 2.88 | 2.95 | +3.15% | 179,674,090 |
05/01/2026 | 2.90 | 3.35 | 2.80 | 2.86 | +1.78% | 275,329,224 |
04/30/2026 | 2.82 | 2.96 | 2.55 | 2.81 | -14.85% | 173,703,009 |
04/29/2026 | 3.44 | 3.67 | 3.14 | 3.30 | -12.23% | 361,476,378 |
04/28/2026 | 4.39 | 4.52 | 3.53 | 3.76 | -30.11% | 175,128,857 |
04/27/2026 | 9.41 | 9.56 | 5.06 | 5.38 | -70.71% | 301,591,138 |
04/24/2026 | 250.00 | 300.00 | 16.00 | 18.37 | -92.62% | 147,047,957 |
04/23/2026 | 240.00 | 257.00 | 227.00 | 249.00 | -2.35% | 449,731 |
04/22/2026 | 245.00 | 297.00 | 237.00 | 255.00 | +8.97% | 435,052 |
04/21/2026 | 248.00 | 248.00 | 220.00 | 234.00 | -6.02% | 430,860 |
04/20/2026 | 250.62 | 251.00 | 239.00 | 249.00 | +2.89% | 335,791 |
04/20/2026 |
$3.00 Earnings | |||||
04/17/2026 | 239.00 | 250.30 | 238.00 | 242.00 | 0.00% | 10,723 |
04/16/2026 | 236.00 | 242.00 | 236.00 | 242.00 | +3.42% | 11,881 |
04/15/2026 | 241.00 | 241.92 | 226.00 | 234.00 | +4.46% | 4,697 |
04/14/2026 | 248.99 | 248.99 | 220.00 | 224.00 | -0.44% | 32,028 |
04/13/2026 | 262.00 | 262.00 | 225.00 | 225.00 | -9.64% | 288,367 |
04/10/2026 | 244.00 | 258.00 | 244.00 | 249.00 | -0.80% | 513,133 |
04/09/2026 | 264.00 | 272.99 | 243.00 | 251.00 | -9.71% | 546,566 |
04/08/2026 | 260.00 | 295.00 | 245.00 | 278.00 | -0.71% | 1,027,480 |
04/07/2026 | 250.00 | 289.00 | 244.00 | 280.00 | +4.87% | 41,235 |
04/06/2026 | 229.00 | 282.00 | 229.00 | 267.00 | +14.10% | 19,378 |
04/02/2026 | 240.01 | 277.97 | 234.00 | 234.00 | -7.87% | 21,259 |
04/01/2026 | 281.01 | 331.00 | 245.50 | 254.00 | -12.41% | 276,870 |
03/31/2026 | 294.99 | 294.99 | 227.00 | 290.00 | +11.11% | 39,529 |
03/30/2026 | 258.00 | 261.00 | 244.00 | 261.00 | -6.12% | 741 |
03/27/2026 | 221.00 | 280.00 | 221.00 | 278.00 | -2.11% | 6,723 |
03/26/2026 | 288.00 | 294.00 | 278.94 | 284.00 | +1.43% | 8,459 |
03/25/2026 | 234.00 | 300.00 | 234.00 | 280.00 | +8.53% | 18,488 |
03/24/2026 | 264.00 | 264.00 | 257.00 | 258.00 | -3.01% | 1,793 |
03/23/2026 | 261.50 | 280.40 | 253.26 | 266.00 | +3.10% | 24,575 |
03/20/2026 | 253.00 | 285.00 | 253.00 | 258.00 | +0.19% | 33,551 |
03/19/2026 | 246.00 | 257.50 | 246.00 | 257.50 | +0.59% | 1,589 |
03/18/2026 | 268.00 | 268.01 | 243.50 | 256.00 | -5.88% | 33,143 |
03/17/2026 | 264.00 | 274.00 | 263.00 | 272.00 | +6.67% | 9,901 |
03/16/2026 | 271.75 | 279.00 | 255.00 | 255.00 | -9.29% | 23,129 |
03/13/2026 | 243.00 | 297.82 | 240.00 | 281.12 | +15.21% | 38,334 |
03/12/2026 | 224.00 | 270.00 | 210.00 | 244.00 | +8.44% | 66,283 |
03/11/2026 | 210.01 | 226.00 | 210.01 | 225.00 | +7.66% | 8,830 |
03/10/2026 | 206.00 | 226.00 | 201.50 | 209.00 | -2.34% | 18,860 |
03/09/2026 | 210.00 | 218.96 | 209.00 | 214.00 | +4.14% | 15,402 |
03/06/2026 | 195.00 | 229.00 | 192.00 | 205.50 | +2.75% | 16,263 |
03/05/2026 | 215.00 | 229.95 | 200.00 | 200.00 | 0.00% | 19,009 |
03/04/2026 | 183.99 | 201.00 | 177.00 | 200.00 | +2.04% | 9,217 |
03/03/2026 | 196.00 | 222.76 | 178.00 | 196.00 | -1.89% | 6,631 |
03/02/2026 | 190.00 | 203.00 | 190.00 | 199.77 | -5.45% | 5,365 |
02/27/2026 | 214.00 | 214.00 | 192.00 | 211.28 | +1.98% | 7,143 |
02/26/2026 | 207.18 | 207.18 | 207.18 | 207.18 | -4.53% | 393 |
02/25/2026 | 223.50 | 225.00 | 216.00 | 217.00 | -2.69% | 4,631 |
02/24/2026 | 225.00 | 225.00 | 216.00 | 223.00 | 0.00% | 974 |
02/23/2026 | 232.00 | 232.00 | 215.00 | 223.00 | +4.21% | 8,545 |
02/20/2026 | 218.00 | 218.00 | 212.00 | 214.00 | +4.39% | 2,746 |
02/19/2026 | 203.00 | 208.69 | 195.57 | 205.01 | +1.49% | 4,116 |
02/18/2026 | 199.00 | 202.99 | 195.14 | 202.00 | -0.49% | 3,011 |
02/17/2026 | 187.00 | 203.00 | 179.00 | 203.00 | +7.42% | 11,046 |
02/13/2026 | 202.00 | 202.00 | 188.98 | 188.98 | -6.45% | 6,329 |
02/12/2026 | 208.00 | 224.00 | 202.00 | 202.00 | 0.00% | 9,193 |
02/11/2026 | 203.00 | 210.00 | 200.00 | 202.00 | -0.98% | 2,278 |
02/10/2026 | 210.40 | 211.00 | 204.00 | 204.00 | 0.00% | 2,015 |
02/09/2026 | 208.00 | 216.50 | 204.00 | 204.00 | -1.45% | 1,806 |
02/06/2026 | 210.04 | 223.00 | 205.00 | 207.00 | -3.72% | 7,509 |
02/05/2026 | 217.00 | 230.00 | 205.00 | 215.00 | -2.71% | 11,255 |
02/04/2026 | 215.00 | 227.99 | 214.00 | 221.00 | +5.74% | 7,787 |
02/03/2026 | 208.01 | 211.50 | 200.00 | 209.00 | 0.00% | 7,963 |
02/02/2026 | 203.00 | 213.00 | 203.00 | 209.00 | -1.88% | 8,756 |