CHSN
CHANSON-A (CHSN)
NASDAQ
$1.07-$0.006 (-0.56%)
Price as of Oct 02, 2026 7:56 PM EDT
  • N/A
    Market Cap
  • -99.59%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +2.86%
    Low Price$1.00
    High Price$1.19
  • 3 Months
    +4.85%
    Low Price$0.96
    High Price$1.25
  • 1 Year
    -99.59%
    Low Price$1.56
    High Price$290.00
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.02
1.08
1.02
1.08
+0.93%
34,682
10/01/2026
1.06
1.11
1.03
1.07
0.00%
23,355
09/30/2026
1.06
1.11
1.05
1.07
-1.83%
22,079
09/29/2026
1.05
1.12
1.05
1.09
-5.22%
48,781
09/28/2026
1.06
1.18
1.06
1.15
-1.71%
40,757
09/25/2026
1.17
1.19
1.10
1.17
-1.68%
53,111
09/24/2026
1.12
1.43
1.01
1.19
+11.21%
1,918,191
09/23/2026
1.11
1.13
1.07
1.07
-2.28%
17,250
09/22/2026
1.09
1.13
1.06
1.10
+1.39%
24,897
09/21/2026
1.04
1.08
1.04
1.08
+2.86%
10,303
09/18/2026
1.05
1.10
1.04
1.05
-0.95%
49,086
09/18/2026
$0.64 Earnings
09/17/2026
1.07
1.10
1.06
1.06
-0.93%
26,889
09/16/2026
1.03
1.09
1.03
1.07
0.00%
6,609
09/15/2026
1.06
1.11
1.03
1.07
+1.90%
25,622
09/14/2026
1.05
1.10
1.03
1.05
0.00%
41,599
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