Chaince Digital Holdings Inc. (CD)
NASDAQ: CD · Real-Time Price · USD
4.810
+0.090 (1.91%)
Mar 16, 2026, 11:05 AM EDT - Market open
Chaince Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 4.74 | 4.93 | 4.74 | 5.00 | - | 5.93% | 8,909 |
| Mar 13, 2026 | 4.64 | 5.01 | 4.54 | 4.72 | 4.72 | 3.28% | 135,137 |
| Mar 12, 2026 | 4.75 | 4.86 | 4.45 | 4.57 | 4.57 | -7.49% | 91,865 |
| Mar 11, 2026 | 4.55 | 4.96 | 4.55 | 4.94 | 4.94 | 4.44% | 101,617 |
| Mar 10, 2026 | 5.17 | 5.17 | 4.52 | 4.73 | 4.73 | -8.86% | 134,974 |
| Mar 9, 2026 | 5.46 | 5.88 | 4.92 | 5.19 | 5.19 | -7.65% | 200,143 |
| Mar 6, 2026 | 5.88 | 6.14 | 5.56 | 5.62 | 5.62 | -5.55% | 136,942 |
| Mar 5, 2026 | 7.60 | 7.68 | 5.85 | 5.95 | 5.95 | -25.35% | 259,312 |
| Mar 4, 2026 | 6.53 | 8.15 | 6.50 | 7.97 | 7.97 | 24.92% | 230,549 |
| Mar 3, 2026 | 6.35 | 6.45 | 5.82 | 6.38 | 6.38 | -4.06% | 216,079 |
| Mar 2, 2026 | 5.71 | 7.08 | 5.71 | 6.65 | 6.65 | 13.29% | 335,250 |
| Feb 27, 2026 | 4.01 | 5.87 | 3.87 | 5.87 | 5.87 | 41.45% | 698,214 |
| Feb 26, 2026 | 3.88 | 4.19 | 3.64 | 4.15 | 4.15 | 7.24% | 132,576 |
| Feb 25, 2026 | 4.28 | 4.48 | 3.83 | 3.87 | 3.87 | -9.37% | 173,919 |
| Feb 24, 2026 | 4.00 | 4.48 | 3.96 | 4.27 | 4.27 | 5.17% | 143,793 |
| Feb 23, 2026 | 3.96 | 4.19 | 3.69 | 4.06 | 4.06 | 2.78% | 133,199 |
| Feb 20, 2026 | 4.37 | 4.43 | 3.87 | 3.95 | 3.95 | -9.51% | 143,655 |
| Feb 19, 2026 | 4.77 | 4.77 | 4.36 | 4.37 | 4.37 | -11.28% | 78,604 |
| Feb 18, 2026 | 5.44 | 5.51 | 4.84 | 4.92 | 4.92 | -0.20% | 105,795 |
| Feb 17, 2026 | 5.00 | 5.02 | 4.67 | 4.93 | 4.93 | -1.00% | 62,478 |
| Feb 13, 2026 | 5.13 | 5.32 | 4.84 | 4.98 | 4.98 | -3.30% | 134,453 |
| Feb 12, 2026 | 5.46 | 5.46 | 5.00 | 5.15 | 5.15 | -5.16% | 73,346 |
| Feb 11, 2026 | 5.85 | 5.88 | 5.13 | 5.43 | 5.43 | -5.40% | 98,853 |
| Feb 10, 2026 | 5.53 | 6.22 | 5.53 | 5.74 | 5.74 | 4.74% | 75,263 |
| Feb 9, 2026 | 5.63 | 5.72 | 5.32 | 5.48 | 5.48 | -1.79% | 74,761 |
| Feb 6, 2026 | 4.94 | 5.79 | 4.79 | 5.58 | 5.58 | 15.29% | 131,816 |
| Feb 5, 2026 | 5.18 | 5.48 | 4.77 | 4.84 | 4.84 | -10.20% | 103,541 |
| Feb 4, 2026 | 5.51 | 5.51 | 4.95 | 5.39 | 5.39 | -1.46% | 98,950 |
| Feb 3, 2026 | 6.13 | 6.22 | 5.31 | 5.47 | 5.47 | -12.48% | 119,511 |
| Feb 2, 2026 | 5.66 | 6.52 | 5.51 | 6.25 | 6.25 | 8.89% | 154,190 |
| Jan 30, 2026 | 5.93 | 6.19 | 5.67 | 5.74 | 5.74 | -5.75% | 104,586 |
| Jan 29, 2026 | 6.17 | 6.19 | 5.61 | 6.09 | 6.09 | -1.77% | 86,186 |
| Jan 28, 2026 | 6.59 | 6.59 | 6.00 | 6.20 | 6.20 | -4.91% | 83,922 |
| Jan 27, 2026 | 6.46 | 6.54 | 6.29 | 6.52 | 6.52 | 0.77% | 80,780 |
| Jan 26, 2026 | 6.14 | 6.57 | 6.00 | 6.47 | 6.47 | 5.37% | 85,884 |
| Jan 23, 2026 | 6.26 | 6.58 | 5.92 | 6.14 | 6.14 | -3.00% | 107,398 |
| Jan 22, 2026 | 6.29 | 6.65 | 6.02 | 6.33 | 6.33 | 0.48% | 137,009 |
| Jan 21, 2026 | 5.19 | 6.34 | 5.19 | 6.30 | 6.30 | 20.69% | 126,279 |
| Jan 20, 2026 | 4.85 | 5.71 | 4.67 | 5.22 | 5.22 | 2.15% | 117,987 |
| Jan 16, 2026 | 5.36 | 5.82 | 5.01 | 5.11 | 5.11 | -5.37% | 154,172 |
| Jan 15, 2026 | 5.58 | 5.81 | 5.32 | 5.40 | 5.40 | -4.26% | 108,790 |
| Jan 14, 2026 | 5.03 | 5.66 | 4.94 | 5.64 | 5.64 | 10.81% | 133,010 |
| Jan 13, 2026 | 4.83 | 5.19 | 4.65 | 5.09 | 5.09 | 7.38% | 175,690 |
| Jan 12, 2026 | 4.85 | 5.15 | 4.62 | 4.74 | 4.74 | -2.27% | 155,349 |
| Jan 9, 2026 | 4.85 | 5.25 | 4.65 | 4.85 | 4.85 | -0.51% | 124,182 |
| Jan 8, 2026 | 4.86 | 5.26 | 4.86 | 4.88 | 4.88 | 0.10% | 161,772 |
| Jan 7, 2026 | 5.84 | 6.12 | 4.71 | 4.87 | 4.87 | -16.61% | 185,369 |
| Jan 6, 2026 | 5.64 | 6.09 | 5.34 | 5.84 | 5.84 | 1.74% | 182,449 |
| Jan 5, 2026 | 4.46 | 5.96 | 4.41 | 5.74 | 5.74 | 28.70% | 399,403 |
| Jan 2, 2026 | 5.04 | 5.25 | 4.30 | 4.46 | 4.46 | -10.26% | 227,635 |