CHSN
CHANSON-A (CHSN)
NASDAQ
$0.55-$0.05 (-8.02%)
Price as of Nov 13, 2026 12:35 PM EST
  • N/A
    Market Cap
  • -99.73%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -42.85%
    Low Price$0.60
    High Price$3.38
  • 3 Months
    -39.68%
    Low Price$0.60
    High Price$3.38
  • 1 Year
    -99.73%
    Low Price$1.56
    High Price$3.38
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
0.56
0.62
0.52
0.60
-12.14%
2,453,193
11/11/2026
1.02
1.31
0.60
0.68
-70.94%
54,040,996
11/10/2026
2.80
2.83
2.35
2.35
-13.28%
1,530,958
11/09/2026
3.05
3.07
2.55
2.71
-10.86%
1,132,012
11/06/2026
2.29
3.32
2.29
3.04
+29.36%
3,170,895
11/05/2026
3.52
4.00
2.15
2.35
-30.06%
4,990,448
11/04/2026
3.91
5.00
1.91
3.36
-0.59%
51,300,420
11/03/2026
1.08
4.15
1.05
3.38
+241.24%
90,937,580
11/02/2026
1.15
1.16
0.99
0.99
-16.76%
322,681
10/30/2026
1.17
1.35
1.17
1.19
+1.71%
352,416
10/29/2026
1.38
1.38
1.14
1.17
-19.86%
1,185,119
10/28/2026
1.51
1.70
0.88
1.46
+35.19%
74,034,202
10/27/2026
0.97
1.09
0.91
1.08
+6.93%
901,532
10/26/2026
1.00
1.01
0.98
1.01
+1.20%
12,115
10/23/2026
0.89
1.00
0.87
1.00
+12.53%
39,094
10/22/2026
0.88
0.98
0.83
0.89
+4.29%
60,103
10/21/2026
0.88
0.88
0.85
0.85
-3.04%
26,263
10/20/2026
0.86
0.93
0.83
0.88
-2.54%
29,499
10/19/2026
0.88
1.00
0.70
0.90
+1.52%
156,760
10/16/2026
0.82
0.95
0.82
0.89
+6.45%
105,500
10/15/2026
0.99
1.00
0.80
0.83
-16.72%
79,783
10/14/2026
1.05
1.05
1.00
1.00
-4.76%
60,291
10/13/2026
1.09
1.09
1.02
1.05
0.00%
75,425
10/12/2026
1.06
1.07
1.05
1.05
-0.94%
61,214
10/09/2026
1.07
1.10
1.05
1.06
0.00%
15,975
10/08/2026
1.07
1.10
1.06
1.06
-4.50%
29,025
10/07/2026
1.07
1.13
1.03
1.11
+3.74%
40,864
10/06/2026
1.03
1.10
1.01
1.07
+0.94%
66,803
10/05/2026
1.03
1.11
1.03
1.06
-1.85%
26,981
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