ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Chanson International Holding - Class A Ordinary Shares (NQ:CHSN)

2.140 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 2.039 2.140 2.039 2.140 7,837 -0.09(-4.04%)
Jan 16, 2026 2.230 2.230 2.230 2.230 745 +0.01(+0.45%)
Jan 15, 2026 2.210 2.300 2.100 2.220 3,829 +0.07(+3.26%)
Jan 14, 2026 2.220 2.220 2.110 2.150 3,630 -0.07(-3.15%)
Jan 13, 2026 2.210 2.340 2.210 2.220 7,854 +0.06(+2.78%)
Jan 12, 2026 2.060 2.230 2.062 2.160 5,760 -0.06(-2.70%)
Jan 09, 2026 2.260 2.301 2.160 2.220 10,623 -0.05(-2.20%)
Jan 08, 2026 2.030 2.330 2.030 2.270 30,070 +0.24(+11.82%)
Jan 07, 2026 2.060 2.120 2.030 2.030 8,266 -0.09(-4.25%)
Jan 06, 2026 2.200 2.240 2.060 2.120 13,696 -0.05(-2.30%)
Jan 05, 2026 2.300 2.300 2.150 2.170 3,212 +0.03(+1.40%)
Jan 02, 2026 2.200 2.439 2.120 2.140 6,927 -0.06(-2.73%)
Dec 31, 2025 1.970 2.257 1.930 2.200 29,928 +0.23(+11.68%)
Dec 30, 2025 2.030 2.031 1.970 1.970 13,474 -0.04(-1.99%)
Dec 29, 2025 1.990 2.075 1.980 2.010 28,984 -0.08(-3.83%)
Dec 26, 2025 2.190 2.240 2.090 2.090 5,348 -0.12(-5.43%)
Dec 24, 2025 2.370 2.370 2.210 2.210 14,160 +0.03(+1.38%)
Dec 23, 2025 2.124 2.410 2.124 2.180 19,802 -0.12(-5.22%)
Dec 22, 2025 2.040 2.399 2.040 2.300 28,752 +0.07(+3.14%)
Dec 19, 2025 2.080 2.250 2.080 2.230 13,589 +0.05(+2.29%)
Dec 18, 2025 2.050 2.240 2.050 2.180 11,451 +0.13(+6.34%)
Dec 17, 2025 2.220 2.250 2.050 2.050 20,669 -0.13(-5.96%)
Dec 16, 2025 2.160 2.280 2.160 2.180 3,428 +0.03(+1.40%)
Dec 15, 2025 1.980 2.345 1.980 2.150 11,997 -0.08(-3.59%)
Dec 12, 2025 2.280 2.290 2.200 2.230 9,806 +0.09(+4.21%)
Dec 11, 2025 2.370 2.370 2.000 2.140 144,995 -0.26(-10.83%)
Dec 10, 2025 2.330 2.480 2.200 2.400 61,043 -0.08(-3.23%)
Dec 09, 2025 2.400 2.490 2.400 2.480 26,517 +0.01(+0.40%)
Dec 08, 2025 2.640 2.640 2.300 2.470 184,883 +0.00(+0.00%)
Dec 05, 2025 2.790 2.810 2.470 2.470 54,046 -0.18(-6.79%)
Dec 04, 2025 2.510 2.810 2.510 2.650 42,302 +0.11(+4.33%)
Dec 03, 2025 2.370 2.600 2.370 2.540 21,690 +0.13(+5.39%)
Dec 02, 2025 2.250 2.600 2.239 2.410 40,546 +0.22(+10.05%)
Dec 01, 2025 2.120 2.260 2.120 2.190 33,888 -0.07(-3.11%)
Nov 28, 2025 2.230 2.290 2.230 2.260 14,497 -0.03(-1.33%)
Nov 26, 2025 2.280 2.350 2.280 2.291 10,417 +0.02(+0.92%)
Nov 25, 2025 2.100 2.300 2.100 2.270 24,487 +0.07(+3.18%)
Nov 24, 2025 2.030 2.280 2.000 2.200 25,966 +0.23(+11.68%)
Nov 21, 2025 2.000 2.000 1.970 1.970 8,932 -0.05(-2.48%)
Nov 20, 2025 2.010 2.020 2.010 2.020 1,165 -0.07(-3.35%)
Nov 19, 2025 2.100 2.110 2.000 2.090 5,199 +0.03(+1.46%)
Nov 18, 2025 2.050 2.060 2.000 2.060 7,634 -0.02(-0.96%)
Nov 17, 2025 2.030 2.100 2.020 2.080 10,593 -0.03(-1.42%)
Nov 14, 2025 2.170 2.220 2.080 2.110 12,106 -0.13(-5.80%)
Nov 13, 2025 2.200 2.250 2.160 2.240 11,178 -0.02(-0.88%)
Nov 12, 2025 2.320 2.400 2.230 2.260 3,942 -0.07(-3.00%)
Nov 11, 2025 2.341 2.341 2.250 2.330 3,881 -0.07(-2.92%)
Nov 10, 2025 2.110 2.400 2.110 2.400 20,997 +0.16(+7.14%)
Nov 07, 2025 2.030 2.240 2.030 2.240 20,001 +0.03(+1.36%)
Nov 06, 2025 2.050 2.249 2.050 2.210 13,781 +0.10(+4.74%)
Nov 05, 2025 2.130 2.250 2.090 2.110 17,753 -0.10(-4.52%)
Nov 04, 2025 2.040 2.260 2.040 2.210 35,164 +0.04(+1.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.