Chaince Digital Holdings Inc. (CD)
NASDAQ: CD · Real-Time Price · USD
8.59
-0.05 (-0.64%)
Nov 13, 2025, 4:00 PM EST - Market closed
Chaince Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 170,821 |
| 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 |
| Sep 23, 2025 | 12.03 | 14.14 | 11.46 | 13.32 | 13.32 | 14.24% | 624,587 |
| Sep 22, 2025 | 10.00 | 12.42 | 9.22 | 11.66 | 11.66 | 16.60% | 353,968 |
| Sep 19, 2025 | 9.66 | 10.16 | 9.36 | 10.00 | 10.00 | 1.37% | 494,023 |
| Sep 18, 2025 | 10.35 | 10.50 | 8.79 | 9.87 | 9.87 | -4.50% | 285,638 |
| Sep 17, 2025 | 9.43 | 10.67 | 9.26 | 10.33 | 10.33 | 8.28% | 185,933 |
| Sep 16, 2025 | 7.89 | 9.85 | 7.82 | 9.54 | 9.54 | 18.80% | 201,590 |
| Sep 15, 2025 | 8.13 | 8.25 | 7.72 | 8.03 | 8.03 | 2.16% | 149,064 |
| Sep 12, 2025 | 7.47 | 8.13 | 7.43 | 7.86 | 7.86 | 6.36% | 84,671 |
| Sep 11, 2025 | 8.15 | 8.32 | 7.12 | 7.39 | 7.39 | -9.77% | 187,822 |
| Sep 10, 2025 | 6.90 | 8.22 | 6.90 | 8.19 | 8.19 | 20.97% | 273,511 |
| Sep 9, 2025 | 6.44 | 6.91 | 6.33 | 6.77 | 6.77 | 6.95% | 133,133 |
| Sep 8, 2025 | 5.52 | 6.40 | 5.51 | 6.33 | 6.33 | 13.24% | 215,844 |
| Sep 5, 2025 | 5.33 | 5.89 | 5.29 | 5.59 | 5.59 | 1.64% | 179,428 |