Chaince Digital Holdings Inc. (CD)
NASDAQ: CD · Real-Time Price · USD
7.04
+0.45 (6.83%)
Dec 3, 2025, 4:00 PM EST - Market closed
Chaince Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6.53 | 7.12 | 6.07 | 7.04 | 7.04 | 6.83% | 266,926 |
| Dec 2, 2025 | 8.74 | 8.74 | 6.52 | 6.59 | 6.59 | -23.46% | 305,958 |
| Dec 1, 2025 | 9.27 | 9.59 | 8.51 | 8.61 | 8.61 | -10.68% | 110,776 |
| Nov 28, 2025 | 8.82 | 9.81 | 8.82 | 9.64 | 9.64 | 7.23% | 82,256 |
| Nov 26, 2025 | 9.94 | 10.66 | 8.86 | 8.99 | 8.99 | -7.51% | 196,045 |
| Nov 25, 2025 | 10.33 | 10.33 | 8.08 | 9.72 | 9.72 | -7.16% | 268,648 |
| Nov 24, 2025 | 10.85 | 14.10 | 10.45 | 10.47 | 10.47 | -4.12% | 763,746 |
| Nov 21, 2025 | 8.60 | 11.03 | 8.60 | 10.92 | 10.92 | 23.25% | 238,243 |
| Nov 20, 2025 | 9.07 | 9.81 | 8.74 | 8.86 | 8.86 | 0.17% | 179,390 |
| Nov 19, 2025 | 8.82 | 9.43 | 8.78 | 8.85 | 8.85 | 0.28% | 130,601 |
| Nov 18, 2025 | 9.10 | 10.04 | 8.78 | 8.82 | 8.82 | -5.36% | 153,971 |
| Nov 17, 2025 | 9.29 | 9.39 | 8.67 | 9.32 | 9.32 | -0.11% | 170,898 |
| Nov 14, 2025 | 8.00 | 9.53 | 8.00 | 9.33 | 9.33 | 8.61% | 275,714 |
| Nov 13, 2025 | 10.78 | 11.13 | 8.51 | 8.59 | 8.59 | -24.32% | 252,168 |
| Nov 12, 2025 | 11.01 | 11.60 | 10.82 | 11.35 | 11.35 | 2.62% | 176,548 |
| Nov 11, 2025 | 11.76 | 12.04 | 10.16 | 11.06 | 11.06 | -6.27% | 225,441 |
| Nov 10, 2025 | 11.41 | 12.60 | 11.41 | 11.80 | 11.80 | 6.40% | 163,943 |
| Nov 7, 2025 | 11.22 | 12.29 | 9.00 | 11.09 | 11.09 | -10.13% | 352,615 |
| Nov 6, 2025 | 10.92 | 12.92 | 10.54 | 12.34 | 12.34 | 12.59% | 409,921 |
| Nov 5, 2025 | 8.42 | 11.19 | 8.41 | 10.96 | 10.96 | 19.98% | 172,258 |
| Nov 4, 2025 | 9.99 | 10.73 | 9.11 | 9.14 | 9.14 | -12.08% | 190,550 |
| Nov 3, 2025 | 10.47 | 11.98 | 9.87 | 10.39 | 10.39 | -0.48% | 200,783 |
| Oct 31, 2025 | 9.31 | 10.62 | 9.15 | 10.44 | 10.44 | 11.18% | 164,910 |
| Oct 30, 2025 | 10.89 | 10.91 | 9.08 | 9.39 | 9.39 | -15.10% | 191,048 |
| Oct 29, 2025 | 10.68 | 11.91 | 10.48 | 11.06 | 11.06 | -2.04% | 204,250 |
| Oct 28, 2025 | 10.77 | 12.35 | 10.77 | 11.29 | 11.29 | 4.44% | 146,970 |
| Oct 27, 2025 | 11.47 | 11.75 | 10.58 | 10.81 | 10.81 | -5.75% | 155,072 |
| Oct 24, 2025 | 11.57 | 12.17 | 11.16 | 11.47 | 11.47 | 1.87% | 152,314 |
| Oct 23, 2025 | 10.23 | 11.48 | 9.50 | 11.26 | 11.26 | 15.37% | 175,265 |
| Oct 22, 2025 | 11.92 | 12.19 | 9.03 | 9.76 | 9.76 | -21.67% | 326,499 |
| Oct 21, 2025 | 11.66 | 13.85 | 11.07 | 12.46 | 12.46 | 4.71% | 208,955 |
| Oct 20, 2025 | 12.90 | 13.00 | 11.18 | 11.90 | 11.90 | -6.30% | 295,146 |
| Oct 17, 2025 | 11.51 | 13.09 | 11.22 | 12.70 | 12.70 | 4.79% | 437,663 |
| Oct 16, 2025 | 15.16 | 15.26 | 9.77 | 12.12 | 12.12 | -18.25% | 655,512 |
| Oct 15, 2025 | 19.86 | 21.05 | 14.44 | 14.83 | 14.83 | -26.50% | 500,102 |
| Oct 14, 2025 | 17.34 | 21.60 | 17.00 | 20.17 | 20.17 | 11.13% | 657,397 |
| Oct 13, 2025 | 24.49 | 24.89 | 16.79 | 18.15 | 18.15 | -21.28% | 731,339 |
| Oct 10, 2025 | 30.60 | 32.24 | 23.06 | 23.06 | 23.06 | -26.69% | 296,344 |
| Oct 9, 2025 | 29.67 | 32.00 | 27.21 | 31.45 | 31.45 | 4.10% | 307,370 |
| Oct 8, 2025 | 32.01 | 33.48 | 28.63 | 30.21 | 30.21 | -5.62% | 398,741 |
| Oct 7, 2025 | 35.79 | 36.00 | 30.52 | 32.01 | 32.01 | -10.56% | 523,317 |
| Oct 6, 2025 | 29.48 | 36.77 | 28.72 | 35.79 | 35.79 | 21.69% | 731,778 |
| Oct 3, 2025 | 21.22 | 30.27 | 19.80 | 29.41 | 29.41 | 36.09% | 673,351 |
| Oct 2, 2025 | 19.05 | 23.03 | 17.18 | 21.61 | 21.61 | 15.78% | 896,731 |
| Oct 1, 2025 | 23.72 | 24.06 | 16.69 | 18.67 | 18.67 | -24.06% | 1,071,576 |
| Sep 30, 2025 | 19.53 | 24.99 | 19.26 | 24.58 | 24.58 | 25.86% | 600,492 |
| Sep 29, 2025 | 18.07 | 20.53 | 15.02 | 19.53 | 19.53 | 7.37% | 613,517 |
| Sep 26, 2025 | 14.96 | 19.23 | 14.76 | 18.19 | 18.19 | 23.24% | 523,256 |
| Sep 25, 2025 | 12.28 | 15.00 | 12.00 | 14.76 | 14.76 | 16.68% | 405,774 |
| Sep 24, 2025 | 13.28 | 13.30 | 11.64 | 12.65 | 12.65 | -5.03% | 354,314 |