Singapore markets open in 4 hours 4 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,588.77 -1,414.55 (-2.25%) CMC Crypto 200
1,308.42 +13.75 (+1.06%)
Chanson International Holding (CHSN)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.8900 | 1.9547 | 1.8810 | 1.9000 | 1.9000 | 9,077 |
| 07 May 2024 | 1.9100 | 1.9100 | 1.8900 | 1.9000 | 1.9000 | 12,100 |
| 06 May 2024 | 1.9000 | 2.0250 | 1.9000 | 1.9140 | 1.9140 | 15,500 |
| 03 May 2024 | 1.9400 | 1.9400 | 1.9140 | 1.9400 | 1.9400 | 1,500 |
| 02 May 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9300 | 1.9300 | 7,200 |
| 01 May 2024 | 1.8600 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | 7,000 |
| 30 Apr 2024 | 1.8300 | 1.8800 | 1.8300 | 1.8550 | 1.8550 | 4,600 |
| 29 Apr 2024 | 1.8600 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 18,800 |
| 26 Apr 2024 | 1.8600 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 10,200 |
| 25 Apr 2024 | 1.8200 | 1.9750 | 1.8200 | 1.8500 | 1.8500 | 5,100 |
| 24 Apr 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8900 | 1.8900 | 3,600 |
| 23 Apr 2024 | 1.8700 | 1.9300 | 1.8150 | 1.8900 | 1.8900 | 29,700 |
| 22 Apr 2024 | 1.7600 | 1.8400 | 1.7600 | 1.7950 | 1.7950 | 18,400 |
| 19 Apr 2024 | 1.8000 | 1.8440 | 1.7500 | 1.7500 | 1.7500 | 49,100 |
| 18 Apr 2024 | 1.8800 | 1.8950 | 1.8400 | 1.8450 | 1.8450 | 20,600 |
| 17 Apr 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8750 | 1.8750 | 20,400 |
| 16 Apr 2024 | 1.8750 | 1.9300 | 1.8700 | 1.9070 | 1.9070 | 29,100 |
| 15 Apr 2024 | 1.9400 | 2.0550 | 1.9000 | 1.9100 | 1.9100 | 166,000 |
| 12 Apr 2024 | 1.9450 | 2.0490 | 1.9300 | 2.0000 | 2.0000 | 101,500 |
| 11 Apr 2024 | 1.8700 | 1.9800 | 1.8400 | 1.9100 | 1.9100 | 89,600 |
| 10 Apr 2024 | 1.9800 | 1.9800 | 1.7500 | 1.8700 | 1.8700 | 165,000 |
| 09 Apr 2024 | 1.8400 | 2.1600 | 1.8400 | 1.9300 | 1.9300 | 161,200 |
| 08 Apr 2024 | 1.7100 | 1.8400 | 1.7100 | 1.8300 | 1.8300 | 473,300 |
| 05 Apr 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 60,700 |
| 04 Apr 2024 | 1.7000 | 1.7350 | 1.6700 | 1.6710 | 1.6710 | 13,500 |
| 03 Apr 2024 | 1.6700 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 40,200 |
| 02 Apr 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6800 | 1.6800 | 39,600 |
| 01 Apr 2024 | 1.6100 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 17,800 |
| 28 Mar 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 68,800 |
| 27 Mar 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 26,300 |
| 26 Mar 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 14,700 |
| 25 Mar 2024 | 1.6800 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 16,500 |
| 22 Mar 2024 | 1.6600 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 20,100 |
| 21 Mar 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 25,200 |
| 20 Mar 2024 | 1.6830 | 1.6990 | 1.6560 | 1.6800 | 1.6800 | 14,600 |
| 19 Mar 2024 | 1.6700 | 1.7290 | 1.6600 | 1.6600 | 1.6600 | 24,800 |
| 18 Mar 2024 | 1.6000 | 1.7160 | 1.6000 | 1.6800 | 1.6800 | 61,300 |
| 15 Mar 2024 | 1.5700 | 1.6100 | 1.5420 | 1.6000 | 1.6000 | 49,100 |
| 14 Mar 2024 | 1.6200 | 1.6200 | 1.5000 | 1.6000 | 1.6000 | 65,100 |
| 13 Mar 2024 | 1.6400 | 1.6400 | 1.5000 | 1.5700 | 1.5700 | 38,800 |
| 12 Mar 2024 | 1.6100 | 1.6390 | 1.5800 | 1.5800 | 1.5800 | 52,800 |
| 11 Mar 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 41,500 |
| 08 Mar 2024 | 1.6600 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 18,200 |
| 07 Mar 2024 | 1.6400 | 1.7100 | 1.6100 | 1.6200 | 1.6200 | 46,000 |
| 06 Mar 2024 | 1.6300 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 85,600 |
| 05 Mar 2024 | 1.6900 | 1.6970 | 1.6500 | 1.6500 | 1.6500 | 42,900 |
| 04 Mar 2024 | 1.6100 | 1.7300 | 1.5800 | 1.7200 | 1.7200 | 24,000 |
| 01 Mar 2024 | 1.6000 | 1.6400 | 1.5670 | 1.6400 | 1.6400 | 22,000 |
| 29 Feb 2024 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 21,200 |
| 28 Feb 2024 | 1.5700 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 44,100 |
| 27 Feb 2024 | 1.6700 | 1.6800 | 1.5900 | 1.6000 | 1.6000 | 90,900 |
| 26 Feb 2024 | 1.6400 | 1.7400 | 1.6100 | 1.6800 | 1.6800 | 45,300 |
| 23 Feb 2024 | 1.6000 | 1.7200 | 1.6000 | 1.7000 | 1.7000 | 39,600 |
| 22 Feb 2024 | 1.4500 | 1.7300 | 1.4200 | 1.6300 | 1.6300 | 177,000 |
| 21 Feb 2024 | 1.4900 | 1.4900 | 1.3600 | 1.4000 | 1.4000 | 119,500 |
| 20 Feb 2024 | 1.6200 | 1.6300 | 1.5300 | 1.5300 | 1.5300 | 152,500 |
| 16 Feb 2024 | 1.6900 | 1.8100 | 1.6600 | 1.6850 | 1.6850 | 238,500 |
| 15 Feb 2024 | 2.1300 | 2.1640 | 1.6600 | 1.8600 | 1.8600 | 608,700 |
| 14 Feb 2024 | 2.0700 | 2.1700 | 1.8200 | 2.0900 | 2.0900 | 1,335,100 |
| 13 Feb 2024 | 2.0000 | 2.1600 | 1.6200 | 2.0300 | 2.0300 | 4,111,800 |
| 12 Feb 2024 | 1.6600 | 1.7000 | 1.6460 | 1.6800 | 1.6800 | 1,655,600 |
| 09 Feb 2024 | 1.7400 | 1.7600 | 1.6400 | 1.6900 | 1.6900 | 81,200 |
| 08 Feb 2024 | 1.5900 | 1.8000 | 1.5900 | 1.7500 | 1.7500 | 416,200 |
| 07 Feb 2024 | 1.5700 | 1.5860 | 1.5100 | 1.5200 | 1.5200 | 106,400 |
| 06 Feb 2024 | 1.5200 | 1.5900 | 1.4400 | 1.5500 | 1.5500 | 75,100 |
| 05 Feb 2024 | 1.4500 | 1.5200 | 1.4000 | 1.4700 | 1.4700 | 244,500 |
| 02 Feb 2024 | 1.5500 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 99,000 |
| 01 Feb 2024 | 1.3500 | 1.6340 | 1.3500 | 1.5100 | 1.5100 | 417,400 |
| 31 Jan 2024 | 1.3200 | 1.4200 | 1.3200 | 1.3700 | 1.3700 | 90,400 |
| 30 Jan 2024 | 1.3300 | 1.4400 | 1.3000 | 1.3800 | 1.3800 | 134,600 |
| 29 Jan 2024 | 1.1800 | 1.3300 | 1.1700 | 1.3300 | 1.3300 | 284,800 |
| 26 Jan 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 97,000 |
| 25 Jan 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 34,800 |
| 24 Jan 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 71,700 |
| 23 Jan 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 71,000 |
| 22 Jan 2024 | 1.1200 | 1.2100 | 1.1000 | 1.1200 | 1.1200 | 259,600 |
| 19 Jan 2024 | 1.2500 | 1.2700 | 1.1200 | 1.1400 | 1.1400 | 124,500 |
| 18 Jan 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 48,100 |
| 17 Jan 2024 | 1.2000 | 1.2750 | 1.1800 | 1.2400 | 1.2400 | 49,300 |
| 16 Jan 2024 | 1.2600 | 1.3300 | 1.2320 | 1.2700 | 1.2700 | 188,800 |
| 12 Jan 2024 | 1.3250 | 1.3950 | 1.3100 | 1.3100 | 1.3100 | 74,500 |
| 11 Jan 2024 | 1.3200 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 53,300 |
| 10 Jan 2024 | 1.2540 | 1.4000 | 1.2540 | 1.3400 | 1.3400 | 354,800 |
| 09 Jan 2024 | 1.1800 | 1.2800 | 1.1500 | 1.2300 | 1.2300 | 220,500 |
| 08 Jan 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 82,700 |
| 05 Jan 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 130,100 |
| 04 Jan 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 59,800 |
| 03 Jan 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1690 | 1.1690 | 52,300 |
| 02 Jan 2024 | 1.2000 | 1.2150 | 1.1600 | 1.1700 | 1.1700 | 138,500 |
| 29 Dec 2023 | 1.2900 | 1.2900 | 1.1900 | 1.2200 | 1.2200 | 126,700 |
| 28 Dec 2023 | 1.1900 | 1.2900 | 1.1900 | 1.2400 | 1.2400 | 303,600 |
| 27 Dec 2023 | 1.3400 | 1.3500 | 1.1300 | 1.1800 | 1.1800 | 436,200 |
| 26 Dec 2023 | 1.4000 | 1.5300 | 1.3100 | 1.3400 | 1.3400 | 359,700 |
| 22 Dec 2023 | 1.5500 | 1.5500 | 1.4100 | 1.4200 | 1.4200 | 359,500 |
| 21 Dec 2023 | 1.5000 | 1.5800 | 1.4600 | 1.5300 | 1.5300 | 321,500 |
| 20 Dec 2023 | 1.5000 | 1.6700 | 1.4100 | 1.5000 | 1.5000 | 582,500 |
| 19 Dec 2023 | 1.6700 | 1.8300 | 1.5700 | 1.5900 | 1.5900 | 1,157,000 |
| 18 Dec 2023 | 1.5800 | 1.6900 | 1.4000 | 1.6900 | 1.6900 | 2,973,600 |
| 15 Dec 2023 | 14.5000 | 15.5000 | 1.4000 | 1.8200 | 1.8200 | 13,290,000 |
| 14 Dec 2023 | 13.9900 | 15.4900 | 13.5000 | 14.9800 | 14.9800 | 1,884,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.