Chaince Digital Holdings Inc. (CD)
NASDAQ: CD · Real-Time Price · USD
5.66
-0.59 (-9.44%)
Feb 3, 2026, 11:53 AM EST - Market open
Chaince Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5.66 | 6.52 | 5.51 | 6.25 | 6.25 | 8.89% | 154,103 |
| 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% | 83,870 |
| Jan 27, 2026 | 6.46 | 6.54 | 6.29 | 6.52 | 6.52 | 0.77% | 80,757 |
| Jan 26, 2026 | 6.14 | 6.57 | 6.00 | 6.47 | 6.47 | 5.37% | 85,430 |
| Jan 23, 2026 | 6.26 | 6.58 | 5.92 | 6.14 | 6.14 | -3.00% | 107,201 |
| Jan 22, 2026 | 6.29 | 6.65 | 6.02 | 6.33 | 6.33 | 0.48% | 136,863 |
| Jan 21, 2026 | 5.19 | 6.34 | 5.19 | 6.30 | 6.30 | 20.69% | 125,726 |
| Jan 20, 2026 | 4.85 | 5.71 | 4.67 | 5.22 | 5.22 | 2.15% | 117,893 |
| Jan 16, 2026 | 5.36 | 5.82 | 5.01 | 5.11 | 5.11 | -5.37% | 152,899 |
| Jan 15, 2026 | 5.58 | 5.81 | 5.32 | 5.40 | 5.40 | -4.26% | 108,785 |
| Jan 14, 2026 | 5.03 | 5.66 | 4.94 | 5.64 | 5.64 | 10.81% | 133,006 |
| Jan 13, 2026 | 4.83 | 5.19 | 4.65 | 5.09 | 5.09 | 7.38% | 170,335 |
| 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% | 124,061 |
| Jan 8, 2026 | 4.86 | 5.26 | 4.86 | 4.88 | 4.88 | 0.10% | 161,695 |
| Jan 7, 2026 | 5.84 | 6.12 | 4.71 | 4.87 | 4.87 | -16.61% | 184,800 |
| Jan 6, 2026 | 5.64 | 6.09 | 5.34 | 5.84 | 5.84 | 1.74% | 180,482 |
| Jan 5, 2026 | 4.46 | 5.96 | 4.41 | 5.74 | 5.74 | 28.70% | 399,384 |
| Jan 2, 2026 | 5.04 | 5.25 | 4.30 | 4.46 | 4.46 | -10.26% | 227,635 |
| Dec 31, 2025 | 5.02 | 5.23 | 4.82 | 4.97 | 4.97 | -1.19% | 159,333 |
| Dec 30, 2025 | 5.52 | 5.58 | 4.97 | 5.03 | 5.03 | -8.88% | 101,437 |
| Dec 29, 2025 | 5.70 | 5.96 | 5.45 | 5.52 | 5.52 | -3.33% | 96,492 |
| Dec 26, 2025 | 5.98 | 6.12 | 5.57 | 5.71 | 5.71 | -5.31% | 133,463 |
| Dec 24, 2025 | 5.86 | 6.36 | 5.59 | 6.03 | 6.03 | 2.20% | 118,527 |
| Dec 23, 2025 | 6.17 | 6.17 | 5.52 | 5.90 | 5.90 | -4.99% | 141,999 |
| Dec 22, 2025 | 5.27 | 6.39 | 5.08 | 6.21 | 6.21 | 17.84% | 223,317 |
| Dec 19, 2025 | 5.50 | 6.04 | 5.27 | 5.27 | 5.27 | -4.53% | 954,554 |
| Dec 18, 2025 | 5.61 | 5.99 | 5.29 | 5.52 | 5.52 | - | 209,337 |
| Dec 17, 2025 | 6.30 | 6.52 | 5.19 | 5.52 | 5.52 | -11.96% | 205,885 |
| Dec 16, 2025 | 6.25 | 6.79 | 5.40 | 6.27 | 6.27 | -2.94% | 229,443 |
| Dec 15, 2025 | 7.18 | 7.35 | 6.36 | 6.46 | 6.46 | -10.15% | 167,882 |
| Dec 12, 2025 | 7.53 | 7.94 | 7.02 | 7.19 | 7.19 | -5.02% | 201,359 |
| Dec 11, 2025 | 6.95 | 7.84 | 6.74 | 7.57 | 7.57 | 7.53% | 249,725 |
| Dec 10, 2025 | 7.00 | 7.29 | 6.53 | 7.04 | 7.04 | 2.47% | 207,800 |
| Dec 9, 2025 | 6.45 | 7.26 | 6.37 | 6.87 | 6.87 | 5.21% | 217,146 |
| Dec 8, 2025 | 6.19 | 6.61 | 6.13 | 6.53 | 6.53 | 6.35% | 184,731 |
| Dec 5, 2025 | 7.46 | 7.54 | 6.03 | 6.14 | 6.14 | -17.47% | 224,524 |
| Dec 4, 2025 | 6.98 | 7.84 | 6.98 | 7.44 | 7.44 | 5.68% | 212,427 |
| 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 |