CHSN(CHSN)
CHSN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.25 | $1.37 | $1.23 | $1.32 | 100,136 |
| 5/20/2026 | $1.22 | $1.31 | $1.20 | $1.27 | 122,828 |
| 5/19/2026 | $1.28 | $1.29 | $1.22 | $1.24 | 150,200 |
| 5/18/2026 | $1.25 | $1.39 | $1.23 | $1.32 | 165,605 |
| 5/15/2026 | $1.32 | $1.38 | $1.18 | $1.28 | 267,900 |
| 5/14/2026 | $1.41 | $1.43 | $1.35 | $1.39 | 282,004 |
| 5/13/2026 | $1.30 | $1.58 | $1.22 | $1.53 | 508,100 |
| 5/12/2026 | $1.40 | $1.41 | $1.26 | $1.35 | 322,633 |
| 5/11/2026 | $1.46 | $1.46 | $1.35 | $1.43 | 402,116 |
| 5/8/2026 | $1.56 | $1.59 | $1.40 | $1.48 | 1.03M |
| 5/7/2026 | $1.71 | $2.50 | $1.60 | $1.83 | 9.38M |
| 5/6/2026 | $1.91 | $2.04 | $1.42 | $1.56 | 195.68M |
| 5/5/2026 | $2.37 | $2.42 | $2.00 | $2.18 | 254.16M |
| 5/4/2026 | $2.96 | $3.10 | $2.88 | $2.95 | 179.67M |
| 5/1/2026 | $2.90 | $3.35 | $2.80 | $2.86 | 275.33M |
| 4/30/2026 | $2.82 | $2.96 | $2.55 | $2.81 | 173.70M |
| 4/29/2026 | $3.44 | $3.67 | $3.14 | $3.30 | 361.48M |
| 4/28/2026 | $4.39 | $4.52 | $3.53 | $3.76 | 175.13M |
| 4/27/2026 | $9.41 | $9.56 | $5.06 | $5.38 | 324.29M |
| 4/24/2026 | $250.00 | $300.00 | $16.00 | $18.37 | 147.05M |
| 4/23/2026 | $240.00 | $257.00 | $227.00 | $249.00 | 449,731 |
| 4/22/2026 | $245.00 | $297.00 | $237.00 | $255.00 | 435,052 |
| 4/21/2026 | $248.00 | $248.00 | $220.00 | $234.00 | 430,900 |
| 4/20/2026 | $250.62 | $251.00 | $239.00 | $249.00 | 335,791 |
| 4/17/2026 | $239.00 | $250.30 | $238.00 | $242.00 | 11,582 |
| 4/16/2026 | $236.00 | $242.00 | $236.00 | $242.00 | 11,900 |
| 4/15/2026 | $241.00 | $241.92 | $226.00 | $234.00 | 4,700 |
| 4/14/2026 | $248.99 | $248.99 | $220.00 | $224.00 | 32,028 |
| 4/13/2026 | $262.00 | $262.00 | $225.00 | $225.00 | 288,400 |
| 4/10/2026 | $244.00 | $258.00 | $244.00 | $249.00 | 513,133 |
| 4/9/2026 | $264.00 | $272.99 | $243.00 | $251.00 | 546,566 |
| 4/8/2026 | $260.00 | $295.00 | $245.00 | $278.00 | 1.03M |
| 4/7/2026 | $250.00 | $289.00 | $244.00 | $280.00 | 412 |
| 4/6/2026 | $229.00 | $282.00 | $229.00 | $267.00 | 194 |
| 4/2/2026 | $240.00 | $278.00 | $234.00 | $234.00 | 213 |
| 4/1/2026 | $281.00 | $331.00 | $246.00 | $254.00 | 2,769 |
| 3/31/2026 | $295.00 | $295.00 | $227.00 | $290.00 | 395 |
| 3/30/2026 | $258.00 | $261.00 | $244.00 | $261.00 | 8 |
| 3/27/2026 | $221.00 | $280.00 | $221.00 | $278.00 | 67 |
| 3/26/2026 | $288.00 | $294.00 | $279.00 | $284.00 | 85 |
| 3/25/2026 | $234.00 | $300.00 | $234.00 | $280.00 | 185 |
| 3/24/2026 | $264.00 | $264.00 | $257.00 | $258.00 | 18 |
| 3/23/2026 | $262.00 | $280.00 | $253.00 | $266.00 | 246 |
| 3/20/2026 | $253.00 | $285.00 | $253.00 | $258.00 | 336 |
| 3/19/2026 | $246.00 | $258.00 | $246.00 | $258.00 | 16 |
| 3/18/2026 | $268.00 | $268.00 | $244.00 | $256.00 | 331 |
| 3/17/2026 | $264.00 | $274.00 | $263.00 | $272.00 | 99 |
| 3/16/2026 | $272.00 | $279.00 | $255.00 | $255.00 | 231 |
| 3/13/2026 | $243.00 | $298.00 | $240.00 | $281.00 | 383 |
| 3/12/2026 | $224.00 | $270.00 | $210.00 | $244.00 | 663 |
| 3/11/2026 | $210.00 | $226.00 | $210.00 | $225.00 | 88 |
| 3/10/2026 | $206.00 | $226.00 | $202.00 | $209.00 | 189 |
| 3/9/2026 | $210.00 | $219.00 | $209.00 | $214.00 | 154 |
| 3/6/2026 | $195.00 | $229.00 | $192.00 | $206.00 | 166 |
| 3/5/2026 | $215.00 | $230.00 | $200.00 | $200.00 | 190 |
| 3/4/2026 | $184.00 | $201.00 | $177.00 | $200.00 | 92 |
| 3/3/2026 | $196.00 | $223.00 | $178.00 | $196.00 | 66 |
| 3/2/2026 | $190.00 | $203.00 | $190.00 | $200.00 | 54 |
| 2/27/2026 | $214.00 | $214.00 | $192.00 | $211.00 | 71 |
| 2/26/2026 | $207.00 | $207.00 | $207.00 | $207.00 | 4 |
| 2/25/2026 | $224.00 | $225.00 | $216.00 | $217.00 | 46 |
| 2/24/2026 | $225.00 | $225.00 | $216.00 | $223.00 | 10 |
| 2/23/2026 | $232.00 | $232.00 | $215.00 | $223.00 | 85 |