Chaince Digital Holdings Inc. (CD)
NASDAQ: CD · Real-Time Price · USD
3.100
+0.110 (3.68%)
Aug 4, 2026, 4:00 PM EDT - Market closed
Chaince Digital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2.97 | 3.13 | 2.97 | 3.10 | 3.10 | 3.68% | 211,617 |
| Aug 3, 2026 | 2.89 | 3.08 | 2.73 | 2.99 | 2.99 | 7.17% | 171,833 |
| Jul 31, 2026 | 2.85 | 2.96 | 2.76 | 2.79 | 2.79 | -1.41% | 113,784 |
| Jul 30, 2026 | 2.89 | 3.18 | 2.82 | 2.83 | 2.83 | -0.70% | 103,966 |
| Jul 29, 2026 | 3.12 | 3.22 | 2.84 | 2.85 | 2.85 | -7.17% | 128,186 |
| Jul 28, 2026 | 3.09 | 3.21 | 3.01 | 3.07 | 3.07 | 0.99% | 121,464 |
| Jul 27, 2026 | 3.00 | 3.10 | 2.92 | 3.04 | 3.04 | 3.40% | 102,108 |
| Jul 24, 2026 | 2.89 | 3.06 | 2.85 | 2.94 | 2.94 | 2.80% | 152,563 |
| Jul 23, 2026 | 3.00 | 3.11 | 2.79 | 2.86 | 2.86 | -5.30% | 177,729 |
| Jul 22, 2026 | 3.10 | 3.16 | 3.01 | 3.02 | 3.02 | -4.13% | 167,952 |
| Jul 21, 2026 | 3.13 | 3.27 | 3.06 | 3.15 | 3.15 | 1.61% | 135,245 |
| Jul 20, 2026 | 3.10 | 3.30 | 3.07 | 3.10 | 3.10 | - | 160,915 |
| Jul 17, 2026 | 3.08 | 3.27 | 3.03 | 3.10 | 3.10 | -1.59% | 149,543 |
| Jul 16, 2026 | 3.22 | 3.37 | 3.13 | 3.15 | 3.15 | -1.56% | 206,760 |
| Jul 15, 2026 | 3.13 | 3.37 | 3.08 | 3.20 | 3.20 | 2.56% | 134,926 |
| Jul 14, 2026 | 3.08 | 3.33 | 3.00 | 3.12 | 3.12 | 2.63% | 122,044 |
| Jul 13, 2026 | 3.40 | 3.44 | 3.01 | 3.04 | 3.04 | -10.85% | 174,567 |
| Jul 10, 2026 | 3.62 | 3.74 | 3.25 | 3.41 | 3.41 | -5.67% | 213,057 |
| Jul 9, 2026 | 3.72 | 3.88 | 3.41 | 3.62 | 3.62 | -2.03% | 263,686 |
| Jul 8, 2026 | 4.26 | 4.57 | 3.60 | 3.69 | 3.69 | -14.78% | 280,131 |
| Jul 7, 2026 | 4.34 | 4.56 | 4.07 | 4.33 | 4.33 | 0.93% | 186,084 |
| Jul 6, 2026 | 4.24 | 4.48 | 4.13 | 4.29 | 4.29 | - | 211,385 |
| Jul 2, 2026 | 4.19 | 4.51 | 4.06 | 4.29 | 4.29 | 3.37% | 219,235 |
| Jul 1, 2026 | 4.43 | 4.72 | 4.08 | 4.15 | 4.15 | -5.03% | 347,568 |
| Jun 30, 2026 | 4.83 | 4.87 | 4.34 | 4.37 | 4.37 | -8.96% | 258,188 |
| Jun 29, 2026 | 4.83 | 5.10 | 4.63 | 4.80 | 4.80 | 0.21% | 362,834 |
| Jun 26, 2026 | 4.41 | 4.84 | 4.29 | 4.79 | 4.79 | 9.86% | 4,329,630 |
| Jun 25, 2026 | 4.83 | 5.00 | 4.25 | 4.36 | 4.36 | -7.82% | 218,216 |
| Jun 24, 2026 | 4.72 | 4.96 | 4.63 | 4.73 | 4.73 | 1.07% | 200,354 |
| Jun 23, 2026 | 4.58 | 4.93 | 4.43 | 4.68 | 4.68 | 0.21% | 287,020 |
| Jun 22, 2026 | 4.86 | 5.26 | 4.66 | 4.67 | 4.67 | -3.01% | 283,264 |
| Jun 18, 2026 | 4.85 | 5.04 | 4.50 | 4.82 | 4.82 | 1.58% | 198,134 |
| Jun 17, 2026 | 4.84 | 4.87 | 4.37 | 4.74 | 4.74 | -2.67% | 152,987 |
| Jun 16, 2026 | 4.74 | 5.25 | 4.66 | 4.87 | 4.87 | 2.74% | 201,888 |
| Jun 15, 2026 | 4.83 | 5.25 | 4.70 | 4.74 | 4.74 | -0.21% | 163,998 |
| Jun 12, 2026 | 4.80 | 5.22 | 4.62 | 4.75 | 4.75 | - | 234,912 |
| Jun 11, 2026 | 4.94 | 5.28 | 4.61 | 4.75 | 4.75 | -3.06% | 330,173 |
| Jun 10, 2026 | 4.85 | 5.28 | 4.76 | 4.90 | 4.90 | 1.66% | 225,723 |
| Jun 9, 2026 | 5.26 | 5.48 | 4.67 | 4.82 | 4.82 | -3.41% | 322,459 |
| Jun 8, 2026 | 5.46 | 5.60 | 4.60 | 4.99 | 4.99 | -6.38% | 459,520 |
| Jun 5, 2026 | 6.30 | 6.85 | 5.09 | 5.33 | 5.33 | -18.13% | 264,864 |
| Jun 4, 2026 | 8.04 | 8.51 | 6.12 | 6.51 | 6.51 | -18.63% | 225,834 |
| Jun 3, 2026 | 8.81 | 8.83 | 7.17 | 8.00 | 8.00 | -11.41% | 200,710 |
| Jun 2, 2026 | 8.59 | 9.64 | 8.39 | 9.03 | 9.03 | 4.88% | 184,322 |
| Jun 1, 2026 | 8.17 | 8.81 | 7.97 | 8.61 | 8.61 | 4.62% | 196,028 |
| May 29, 2026 | 8.65 | 8.84 | 7.86 | 8.23 | 8.23 | -5.29% | 136,477 |
| May 28, 2026 | 8.64 | 9.15 | 8.11 | 8.69 | 8.69 | 0.35% | 116,131 |
| May 27, 2026 | 8.59 | 9.25 | 8.24 | 8.66 | 8.66 | - | 121,558 |
| May 26, 2026 | 7.58 | 9.00 | 7.34 | 8.66 | 8.66 | 17.19% | 266,869 |
| May 22, 2026 | 9.37 | 9.76 | 7.39 | 7.39 | 7.39 | -21.80% | 195,487 |