NASDAQ : CD
Chaince Digital Holdings Inc. — Price history
Financials · Capital Markets · United States
Last price 6.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 739.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chaince Digital Holdings Inc. (CD) closed at 5.77 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.65 | 6.67 | 4.895 | 5.77 | 438,213 | -14.14% |
| 2026-10-30 | 7.19 | 7.91 | 6.015 | 6.72 | 380,402 | -10.88% |
| 2026-10-29 | 9.19 | 9.39 | 7.09 | 7.54 | 620,540 | -17.60% |
| 2026-10-28 | 10.06 | 10.565 | 9.105 | 9.15 | 432,649 | -9.67% |
| 2026-10-27 | 9.81 | 10.34 | 8.85 | 10.13 | 324,071 | +3.68% |
| 2026-10-26 | 9 | 9.98 | 8.7 | 9.77 | 327,449 | +11.53% |
| 2026-10-23 | 7.98 | 9.66 | 7.54 | 8.76 | 412,356 | +6.76% |
| 2026-10-22 | 7.48 | 8.55 | 7.193 | 8.205 | 282,675 | +7.05% |
| 2026-10-21 | 8.46 | 8.497 | 6.59 | 7.665 | 412,569 | -9.50% |
| 2026-10-20 | 7 | 9.083 | 7 | 8.47 | 473,011 | +21.17% |
| 2026-10-19 | 6.93 | 7.63 | 6.5 | 6.99 | 285,900 | +0.87% |
| 2026-10-16 | 7.03 | 7.34 | 6.74 | 6.93 | 201,383 | -0.72% |
| 2026-10-15 | 6.4 | 7.178 | 5.89 | 6.98 | 267,677 | +6.89% |
| 2026-10-14 | 6.64 | 6.76 | 6.36 | 6.53 | 198,891 | -5.57% |
| 2026-10-13 | 7.01 | 7.32 | 6.77 | 6.915 | 209,381 | -3.69% |
| 2026-10-12 | 8.46 | 8.495 | 6.41 | 7.18 | 384,186 | -17.09% |
| 2026-10-09 | 10.6 | 10.6 | 5.26 | 8.66 | 663,660 | -20.62% |
| 2026-10-08 | 9.95 | 12.608 | 9.082 | 10.91 | 709,792 | +7.49% |
| 2026-10-07 | 8.09 | 10.292 | 7.81 | 10.15 | 312,617 | +22.00% |
| 2026-10-06 | 7.49 | 8.46 | 7.205 | 8.32 | 190,310 | +10.79% |
| 2026-10-05 | 6.74 | 7.52 | 6.545 | 7.51 | 143,009 | +11.42% |
| 2026-10-02 | 6.91 | 7.09 | 6.09 | 6.74 | 229,122 | +0.00% |
| 2026-10-01 | 6.01 | 6.94 | 5.7 | 6.74 | 231,713 | +12.24% |
| 2026-09-30 | 5.96 | 6.34 | 5.91 | 6.005 | 169,971 | +1.44% |
| 2026-09-29 | 6.42 | 6.85 | 5.66 | 5.92 | 249,821 | -9.20% |
| 2026-09-28 | 5.22 | 6.57 | 5.22 | 6.52 | 272,413 | +22.33% |
| 2026-09-25 | 5.18 | 5.46 | 4.66 | 5.33 | 158,947 | +3.09% |
| 2026-09-24 | 4.58 | 5.17 | 4.45 | 5.17 | 241,242 | +20.79% |
| 2026-09-23 | 4.48 | 4.67 | 4.22 | 4.28 | 178,209 | -7.46% |
| 2026-09-22 | 4.01 | 4.64 | 3.835 | 4.625 | 281,223 | +18.89% |
| 2026-09-21 | 3.54 | 4.05 | 3.43 | 3.89 | 248,583 | +11.14% |
| 2026-09-18 | 2.93 | 3.57 | 2.84 | 3.5 | 445,459 | +20.27% |
| 2026-09-17 | 2.95 | 3 | 2.83 | 2.91 | 134,805 | -1.36% |
| 2026-09-16 | 3.08 | 3.08 | 2.79 | 2.95 | 242,884 | -1.34% |
| 2026-09-15 | 3 | 3.03 | 2.863 | 2.99 | 143,347 | -0.99% |
| 2026-09-14 | 2.94 | 3.16 | 2.94 | 3.02 | 148,422 | +2.72% |
| 2026-09-11 | 3.12 | 3.12 | 2.89 | 2.94 | 137,235 | -0.68% |
| 2026-09-10 | 3.11 | 3.12 | 2.9 | 2.96 | 187,106 | -4.82% |
| 2026-09-09 | 3.43 | 3.765 | 3.1 | 3.11 | 375,677 | -11.40% |
| 2026-09-08 | 3.97 | 4.15 | 3.26 | 3.51 | 340,738 | -13.76% |
| 2026-09-04 | 3.6 | 4.1 | 3.571 | 4.07 | 353,918 | +11.81% |
| 2026-09-03 | 3.24 | 3.865 | 3.18 | 3.64 | 229,986 | +13.75% |
| 2026-09-02 | 3.08 | 3.24 | 3.01 | 3.2 | 231,791 | +5.61% |
| 2026-09-01 | 2.97 | 3.15 | 2.96 | 3.03 | 174,398 | +1.34% |
| 2026-08-31 | 3.21 | 3.365 | 2.975 | 2.99 | 166,860 | -8.28% |
| 2026-08-28 | 3.37 | 3.55 | 3.21 | 3.26 | 158,212 | -4.68% |
| 2026-08-27 | 3.24 | 3.54 | 3.21 | 3.42 | 166,476 | +4.11% |
| 2026-08-26 | 3.32 | 3.44 | 3.18 | 3.285 | 192,107 | -0.90% |
| 2026-08-25 | 3.41 | 3.57 | 3.08 | 3.315 | 241,101 | -3.63% |
| 2026-08-24 | 3.6 | 4.05 | 3.38 | 3.44 | 473,700 | -4.18% |
| 2026-08-21 | 3.38 | 3.8 | 3.355 | 3.59 | 187,756 | +5.90% |
| 2026-08-20 | 3.39 | 3.505 | 3.26 | 3.39 | 159,933 | -2.02% |
| 2026-08-19 | 3.71 | 3.855 | 3.41 | 3.46 | 249,893 | -5.21% |
| 2026-08-18 | 3.48 | 3.79 | 3.48 | 3.65 | 230,546 | +3.69% |
| 2026-08-17 | 3.82 | 4.04 | 3.395 | 3.52 | 363,610 | -11.11% |
| 2026-08-14 | 3.4 | 4.033 | 3.33 | 3.96 | 351,598 | +15.45% |
| 2026-08-13 | 4.2 | 4.2 | 3.25 | 3.43 | 509,795 | -16.95% |
| 2026-08-12 | 3.12 | 4.28 | 3.025 | 4.13 | 567,646 | +34.53% |
| 2026-08-11 | 2.95 | 3.165 | 2.83 | 3.07 | 136,764 | +7.34% |
| 2026-08-10 | 2.68 | 3.02 | 2.1 | 2.86 | 355,900 | +7.92% |
| 2026-08-07 | 3.1 | 3.12 | 2.4 | 2.65 | 340,908 | -13.11% |
| 2026-08-06 | 3.04 | 3.13 | 3 | 3.05 | 109,047 | +0.33% |
| 2026-08-05 | 3.08 | 3.17 | 2.97 | 3.04 | 100,091 | -1.94% |
| 2026-08-04 | 2.97 | 3.13 | 2.97 | 3.1 | 211,668 | +3.68% |
| 2026-08-03 | 2.89 | 3.08 | 2.725 | 2.99 | 171,835 | +7.17% |
| 2026-07-31 | 2.85 | 2.96 | 2.76 | 2.79 | 113,785 | -1.41% |
| 2026-07-30 | 2.89 | 3.18 | 2.82 | 2.83 | 103,967 | -0.70% |
| 2026-07-29 | 3.12 | 3.22 | 2.84 | 2.85 | 128,186 | -7.17% |
| 2026-07-28 | 3.09 | 3.21 | 3.01 | 3.07 | 121,464 | +0.99% |
| 2026-07-27 | 3 | 3.1 | 2.92 | 3.04 | 102,108 | +3.40% |
| 2026-07-24 | 2.89 | 3.055 | 2.85 | 2.94 | 152,563 | +2.80% |
| 2026-07-23 | 3 | 3.11 | 2.79 | 2.86 | 177,729 | -5.30% |
| 2026-07-22 | 3.1 | 3.16 | 3.01 | 3.02 | 167,952 | -4.13% |
| 2026-07-21 | 3.13 | 3.27 | 3.06 | 3.15 | 135,245 | +1.61% |
| 2026-07-20 | 3.1 | 3.3 | 3.07 | 3.1 | 160,915 | +0.00% |
| 2026-07-17 | 3.08 | 3.27 | 3.03 | 3.1 | 149,543 | -1.59% |
| 2026-07-16 | 3.22 | 3.37 | 3.13 | 3.15 | 206,760 | -1.56% |
| 2026-07-15 | 3.13 | 3.37 | 3.08 | 3.2 | 134,926 | +2.56% |
| 2026-07-14 | 3.08 | 3.334 | 3 | 3.12 | 122,044 | +2.63% |
| 2026-07-13 | 3.4 | 3.44 | 3.005 | 3.04 | 174,567 | -10.85% |
| 2026-07-10 | 3.62 | 3.735 | 3.25 | 3.41 | 213,057 | -5.67% |
| 2026-07-09 | 3.72 | 3.88 | 3.41 | 3.615 | 263,686 | -2.03% |
| 2026-07-08 | 4.26 | 4.57 | 3.6 | 3.69 | 280,131 | -14.78% |
| 2026-07-07 | 4.34 | 4.56 | 4.07 | 4.33 | 186,084 | +0.93% |
| 2026-07-06 | 4.24 | 4.48 | 4.13 | 4.29 | 211,385 | +0.00% |
| 2026-07-02 | 4.19 | 4.51 | 4.06 | 4.29 | 219,235 | +3.37% |
| 2026-07-01 | 4.43 | 4.72 | 4.08 | 4.15 | 347,568 | -5.03% |
| 2026-06-30 | 4.83 | 4.87 | 4.34 | 4.37 | 258,187 | -8.96% |
| 2026-06-29 | 4.83 | 5.1 | 4.63 | 4.8 | 362,834 | +0.21% |
| 2026-06-26 | 4.41 | 4.84 | 4.29 | 4.79 | 4,329,630 | +9.86% |
| 2026-06-25 | 4.83 | 5 | 4.25 | 4.36 | 218,216 | -7.82% |
| 2026-06-24 | 4.72 | 4.955 | 4.63 | 4.73 | 200,354 | +1.07% |
| 2026-06-23 | 4.58 | 4.925 | 4.43 | 4.68 | 287,020 | +0.21% |
| 2026-06-22 | 4.86 | 5.26 | 4.655 | 4.67 | 283,264 | -3.01% |
| 2026-06-18 | 4.85 | 5.035 | 4.5 | 4.815 | 198,134 | +1.58% |
| 2026-06-17 | 4.84 | 4.87 | 4.37 | 4.74 | 152,987 | -2.67% |
| 2026-06-16 | 4.74 | 5.25 | 4.66 | 4.87 | 201,888 | +2.74% |
| 2026-06-15 | 4.83 | 5.25 | 4.7 | 4.74 | 163,998 | -0.21% |
| 2026-06-12 | 4.8 | 5.22 | 4.62 | 4.75 | 234,912 | +0.00% |
| 2026-06-11 | 4.94 | 5.278 | 4.61 | 4.75 | 330,173 | -3.06% |
| 2026-06-10 | 4.85 | 5.28 | 4.76 | 4.9 | 225,723 | +1.66% |
| 2026-06-09 | 5.26 | 5.48 | 4.67 | 4.82 | 322,459 | -3.41% |
| 2026-06-08 | 5.46 | 5.6 | 4.6 | 4.99 | 459,520 | -6.38% |
| 2026-06-05 | 6.3 | 6.85 | 5.09 | 5.33 | 264,864 | -18.13% |
| 2026-06-04 | 8.04 | 8.51 | 6.12 | 6.51 | 225,834 | -18.63% |
| 2026-06-03 | 8.81 | 8.83 | 7.165 | 8 | 200,710 | -11.41% |
| 2026-06-02 | 8.59 | 9.64 | 8.385 | 9.03 | 184,322 | +4.88% |
| 2026-06-01 | 8.17 | 8.81 | 7.97 | 8.61 | 196,028 | +4.62% |
| 2026-05-29 | 8.65 | 8.84 | 7.86 | 8.23 | 136,477 | -5.29% |
| 2026-05-28 | 8.64 | 9.15 | 8.11 | 8.69 | 116,131 | +0.35% |
| 2026-05-27 | 8.59 | 9.245 | 8.24 | 8.66 | 121,558 | +0.00% |
| 2026-05-26 | 7.58 | 9 | 7.34 | 8.66 | 266,869 | +17.19% |
| 2026-05-22 | 9.37 | 9.76 | 7.385 | 7.39 | 195,487 | -21.80% |
| 2026-05-21 | 9.27 | 9.87 | 8.85 | 9.45 | 151,926 | +3.28% |
| 2026-05-20 | 9.56 | 10.89 | 8.56 | 9.15 | 192,006 | -4.69% |
| 2026-05-19 | 10.19 | 11.5 | 9.1 | 9.6 | 237,615 | -8.48% |
| 2026-05-18 | 8.17 | 10.62 | 8.17 | 10.49 | 367,968 | +26.54% |
| 2026-05-15 | 7.22 | 8.3 | 7.18 | 8.29 | 152,067 | +9.51% |
| 2026-05-14 | 6.21 | 7.6 | 5.74 | 7.57 | 175,181 | +22.69% |
| 2026-05-13 | 5.87 | 6.26 | 5.8 | 6.17 | 68,719 | +3.35% |