2m 2m 2m 2m 2m 2m 2m
CHANSON-A (CHSN)
NASDAQ
$1.03-$0.03 (-2.38%)
Price as of Sep 11, 2026 7:55 PM EDT- N/AMarket Cap
- -99.64%1-Year Change
- RestaurantsIndustry
CHANSON-A (CHSN)
$1.03-$0.03 (-2.38%)
- 1 Month+2.94%Low Price$1.00High Price$1.17
- 3 Months-12.50%Low Price$0.96High Price$1.25
- 1 Year-99.64%Low Price$1.56High Price$302.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 1.04 | 1.05 | 1.02 | 1.05 | +0.96% | 13,323 |
09/10/2026 | 1.11 | 1.11 | 1.04 | 1.04 | -2.80% | 10,440 |
09/09/2026 | 1.06 | 1.13 | 1.04 | 1.07 | +0.94% | 41,713 |
09/08/2026 | 1.00 | 1.07 | 0.98 | 1.06 | +6.00% | 39,089 |
09/04/2026 | 1.01 | 1.03 | 1.00 | 1.00 | -0.99% | 13,433 |
09/03/2026 | 1.03 | 1.05 | 1.00 | 1.01 | -3.81% | 43,534 |
09/02/2026 | 1.02 | 1.08 | 1.00 | 1.05 | 0.00% | 17,090 |
09/01/2026 | 1.02 | 1.08 | 1.02 | 1.05 | 0.00% | 21,361 |
08/31/2026 | 1.07 | 1.07 | 1.04 | 1.05 | +1.94% | 63,144 |
08/28/2026 | 1.06 | 1.10 | 1.02 | 1.03 | -2.83% | 18,566 |
08/27/2026 | 1.11 | 1.14 | 1.06 | 1.06 | -2.75% | 70,357 |
08/26/2026 | 1.07 | 1.13 | 1.07 | 1.09 | -1.80% | 32,184 |
08/25/2026 | 1.11 | 1.15 | 1.10 | 1.11 | +0.91% | 23,510 |
08/24/2026 | 1.17 | 1.17 | 1.10 | 1.10 | -5.98% | 41,671 |
08/21/2026 | 1.10 | 1.25 | 1.10 | 1.17 | +6.36% | 126,986 |
08/20/2026 | 1.08 | 1.15 | 1.06 | 1.10 | -5.98% | 70,907 |
08/19/2026 | 1.01 | 1.22 | 1.01 | 1.17 | +9.35% | 321,679 |
08/18/2026 | 1.07 | 1.10 | 1.00 | 1.07 | -2.73% | 46,889 |
08/17/2026 | 1.13 | 1.16 | 1.07 | 1.10 | -1.79% | 45,790 |
08/14/2026 | 1.00 | 1.18 | 1.00 | 1.12 | +10.89% | 106,198 |
08/13/2026 | 1.02 | 1.05 | 0.97 | 1.01 | +1.52% | 63,268 |
08/12/2026 | 0.96 | 1.00 | 0.95 | 0.99 | -2.46% | 64,171 |
08/11/2026 | 0.97 | 1.04 | 0.97 | 1.02 | +3.01% | 235,021 |
08/10/2026 | 0.95 | 1.00 | 0.92 | 0.99 | +3.17% | 174,582 |
08/07/2026 | 1.03 | 1.25 | 0.93 | 0.96 | -2.06% | 1,816,514 |
08/06/2026 | 1.05 | 1.05 | 0.98 | 0.98 | -4.85% | 68,029 |
08/05/2026 | 1.07 | 1.09 | 1.02 | 1.03 | -1.90% | 52,969 |
08/04/2026 | 1.09 | 1.09 | 1.05 | 1.05 | -2.78% | 46,284 |
08/03/2026 | 1.10 | 1.11 | 1.05 | 1.08 | -1.82% | 31,930 |
07/31/2026 | 1.10 | 1.15 | 1.10 | 1.10 | 0.00% | 191,228 |
07/30/2026 | 1.10 | 1.17 | 1.09 | 1.10 | +1.85% | 18,757 |
07/29/2026 | 1.12 | 1.13 | 1.08 | 1.08 | -1.82% | 25,137 |
07/28/2026 | 1.19 | 1.19 | 1.05 | 1.10 | -8.33% | 68,721 |
07/27/2026 | 1.20 | 1.23 | 1.17 | 1.20 | +0.84% | 36,298 |
07/24/2026 | 1.25 | 1.25 | 1.15 | 1.19 | -4.80% | 75,577 |
07/23/2026 | 1.19 | 1.34 | 1.13 | 1.25 | +9.65% | 370,760 |
07/22/2026 | 1.08 | 1.17 | 1.07 | 1.14 | +6.54% | 157,441 |
07/21/2026 | 1.07 | 1.08 | 1.05 | 1.07 | -1.83% | 74,107 |
07/20/2026 | 1.05 | 1.11 | 1.05 | 1.09 | +2.83% | 93,896 |
07/17/2026 | 1.06 | 1.09 | 1.05 | 1.06 | -0.93% | 51,940 |
07/16/2026 | 1.06 | 1.09 | 1.06 | 1.07 | +0.94% | 61,565 |
07/15/2026 | 1.04 | 1.09 | 1.04 | 1.06 | -0.93% | 95,027 |
07/14/2026 | 1.05 | 1.14 | 1.02 | 1.07 | -8.55% | 213,690 |
07/13/2026 | 1.03 | 1.18 | 0.99 | 1.17 | -1.68% | 767,552 |
07/10/2026 | 1.28 | 1.50 | 1.13 | 1.19 | +14.42% | 42,512,297 |
07/09/2026 | 1.04 | 1.05 | 1.02 | 1.04 | +0.48% | 43,504 |
07/08/2026 | 1.04 | 1.06 | 1.04 | 1.04 | -2.82% | 32,029 |
07/07/2026 | 1.10 | 1.11 | 1.05 | 1.07 | -0.47% | 37,032 |
07/06/2026 | 1.06 | 1.17 | 1.02 | 1.07 | +3.88% | 96,925 |
07/02/2026 | 1.02 | 1.05 | 1.02 | 1.03 | 0.00% | 60,120 |
07/01/2026 | 1.05 | 1.10 | 1.03 | 1.03 | -2.83% | 58,434 |
06/30/2026 | 1.03 | 1.09 | 1.03 | 1.06 | +2.91% | 43,045 |
06/29/2026 | 1.05 | 1.05 | 1.03 | 1.03 | -1.90% | 24,791 |
06/26/2026 | 1.06 | 1.10 | 1.03 | 1.05 | -0.94% | 37,177 |
06/25/2026 | 1.07 | 1.10 | 1.01 | 1.06 | 0.00% | 82,756 |
06/24/2026 | 1.10 | 1.14 | 1.06 | 1.06 | -2.75% | 35,950 |
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 |