Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chanson Interna (CHSN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 1.24 1.305 1.20 1.27 8,092
19th May 2026 (Tue) 1.25 1.25 1.225 1.24 15,812
18th May 2026 (Mon) 1.29 1.35 1.29 1.32 9,646
15th May 2026 (Fri) 1.31 1.31 1.18 1.28 16,608
14th May 2026 (Thu) 1.37 1.43 1.35 1.39 28,255
13th May 2026 (Wed) 1.28 1.57 1.23 1.53 33,686
12th May 2026 (Tue) 1.35 1.35 1.26 1.35 18,742
11th May 2026 (Mon) 1.45 1.45 1.35 1.43 41,980
8th May 2026 (Fri) 1.575 1.58 1.40 1.48 123,866
7th May 2026 (Thu) 1.68 2.50 1.60 1.83 525,434
6th May 2026 (Wed) 0.0192 0.0204 0.0143 0.0156 14,843,306
5th May 2026 (Tue) 0.0236 0.024 0.02 0.0218 22,674,381
4th May 2026 (Mon) 0.0294 0.0309 0.0288 0.0295 15,135,961
1st May 2026 (Fri) 0.0292 0.0334 0.028 0.0286 24,826,876
30th Apr 2026 (Thu) 0.0283 0.0294 0.0255 0.0281 14,649,588
29th Apr 2026 (Wed) 0.0338 0.0367 0.0314 0.033 41,609,178
28th Apr 2026 (Tue) 0.0441 0.0449 0.0354 0.0376 12,215,455
27th Apr 2026 (Mon) 0.0933 0.0955 0.0507 0.0538 29,349,954
24th Apr 2026 (Fri) 2.41 3.00 0.16 0.1837 21,324,315
23rd Apr 2026 (Thu) 2.45 2.55 2.30 2.49 142,689
22nd Apr 2026 (Wed) 2.43 2.96 2.37 2.55 115,089
21st Apr 2026 (Tue) 2.41 2.45 2.20 2.34 75,750
20th Apr 2026 (Mon) 2.43 2.51 2.40 2.49 78,917
17th Apr 2026 (Fri) 2.46 2.46 2.42 2.42 2,681
16th Apr 2026 (Thu) 2.40 2.40 2.40 2.42 128
15th Apr 2026 (Wed) 2.39 2.41 2.39 2.34 300
14th Apr 2026 (Tue) 2.305 2.39 2.28 2.24 5,274
13th Apr 2026 (Mon) 2.43 2.45 2.34 2.25 70,856
10th Apr 2026 (Fri) 2.57 2.58 2.46 2.49 114,412
9th Apr 2026 (Thu) 2.53 2.72 2.43 2.51 90,591
8th Apr 2026 (Wed) 2.65 2.91 2.45 2.78 302,910
7th Apr 2026 (Tue) 2.52 2.86 2.45 2.80 8,084
6th Apr 2026 (Mon) 2.44 2.70 2.43 2.67 1,897
3rd Apr 2026 (Fri) 2.40 2.77 2.40 2.34 2,937
2nd Apr 2026 (Thu) 2.40 2.77 2.40 2.34 2,937
1st Apr 2026 (Wed) 2.80 3.31 2.56 2.54 37,755
31st Mar 2026 (Tue) 2.60 2.93 2.60 2.90 3,012
30th Mar 2026 (Mon) 2.62 2.62 2.61 2.61 0
27th Mar 2026 (Fri) 2.62 2.79 2.62 2.78 419
26th Mar 2026 (Thu) 2.89 2.89 2.84 2.84 608
25th Mar 2026 (Wed) 2.67 2.99 2.67 2.80 1,558
24th Mar 2026 (Tue) 2.605 2.61 2.605 2.58 359
23rd Mar 2026 (Mon) 2.77 2.77 2.68 2.66 1,286
FTSE 100 Latest
Value10,443.47
Change11.13