Chaince Digital Holdings Inc. (CD)
NASDAQ: CD · Real-Time Price · USD
4.260
-0.980 (-18.70%)
Nov 13, 2026, 4:00 PM EST - Market closed
Chaince Digital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.26 | 5.30 | 3.66 | 4.26 | 4.26 | -18.70% | 854,929 |
| Nov 12, 2026 | 5.10 | 5.46 | 5.03 | 5.24 | 5.24 | 1.95% | 381,714 |
| Nov 11, 2026 | 5.19 | 5.59 | 5.10 | 5.14 | 5.14 | -0.96% | 207,341 |
| Nov 10, 2026 | 5.37 | 5.67 | 4.96 | 5.19 | 5.19 | -4.77% | 205,681 |
| Nov 9, 2026 | 5.20 | 5.84 | 5.20 | 5.45 | 5.45 | 5.83% | 260,099 |
| Nov 6, 2026 | 6.06 | 6.06 | 5.05 | 5.15 | 5.15 | -12.56% | 310,395 |
| Nov 5, 2026 | 6.84 | 7.51 | 5.55 | 5.89 | 5.89 | -12.61% | 385,641 |
| Nov 4, 2026 | 5.86 | 6.98 | 5.65 | 6.74 | 6.74 | 17.83% | 385,749 |
| Nov 3, 2026 | 5.78 | 5.93 | 5.56 | 5.72 | 5.72 | -0.87% | 416,842 |
| Nov 2, 2026 | 6.65 | 6.67 | 4.90 | 5.77 | 5.77 | -14.14% | 437,903 |
| Oct 30, 2026 | 7.19 | 7.91 | 6.02 | 6.72 | 6.72 | -10.88% | 380,402 |
| Oct 29, 2026 | 9.19 | 9.39 | 7.09 | 7.54 | 7.54 | -17.60% | 620,540 |
| Oct 28, 2026 | 10.06 | 10.57 | 9.11 | 9.15 | 9.15 | -9.67% | 432,649 |
| Oct 27, 2026 | 9.81 | 10.34 | 8.85 | 10.13 | 10.13 | 3.68% | 324,071 |
| Oct 26, 2026 | 9.00 | 9.98 | 8.70 | 9.77 | 9.77 | 11.53% | 327,449 |
| Oct 23, 2026 | 7.98 | 9.66 | 7.54 | 8.76 | 8.76 | 6.76% | 412,356 |
| Oct 22, 2026 | 7.48 | 8.55 | 7.19 | 8.21 | 8.21 | 7.05% | 282,675 |
| Oct 21, 2026 | 8.46 | 8.50 | 6.59 | 7.67 | 7.67 | -9.50% | 412,569 |
| Oct 20, 2026 | 7.00 | 9.08 | 7.00 | 8.47 | 8.47 | 21.17% | 473,011 |
| Oct 19, 2026 | 6.93 | 7.63 | 6.50 | 6.99 | 6.99 | 0.87% | 285,900 |
| Oct 16, 2026 | 7.03 | 7.34 | 6.74 | 6.93 | 6.93 | -0.72% | 201,383 |
| Oct 15, 2026 | 6.40 | 7.18 | 5.89 | 6.98 | 6.98 | 6.89% | 267,677 |
| Oct 14, 2026 | 6.64 | 6.76 | 6.36 | 6.53 | 6.53 | -5.57% | 198,891 |
| Oct 13, 2026 | 7.01 | 7.32 | 6.77 | 6.92 | 6.92 | -3.69% | 209,381 |
| Oct 12, 2026 | 8.46 | 8.50 | 6.41 | 7.18 | 7.18 | -17.09% | 384,186 |
| Oct 9, 2026 | 10.60 | 10.60 | 5.26 | 8.66 | 8.66 | -20.62% | 663,660 |
| Oct 8, 2026 | 9.95 | 12.61 | 9.08 | 10.91 | 10.91 | 7.49% | 709,792 |
| Oct 7, 2026 | 8.09 | 10.29 | 7.81 | 10.15 | 10.15 | 22.00% | 312,617 |
| Oct 6, 2026 | 7.49 | 8.46 | 7.21 | 8.32 | 8.32 | 10.79% | 190,310 |
| Oct 5, 2026 | 6.74 | 7.52 | 6.55 | 7.51 | 7.51 | 11.42% | 143,009 |
| Oct 2, 2026 | 6.91 | 7.09 | 6.09 | 6.74 | 6.74 | - | 229,122 |
| Oct 1, 2026 | 6.01 | 6.94 | 5.70 | 6.74 | 6.74 | 12.24% | 231,713 |
| Sep 30, 2026 | 5.96 | 6.34 | 5.91 | 6.01 | 6.01 | 1.44% | 169,971 |
| Sep 29, 2026 | 6.42 | 6.85 | 5.66 | 5.92 | 5.92 | -9.20% | 249,821 |
| Sep 28, 2026 | 5.22 | 6.57 | 5.22 | 6.52 | 6.52 | 22.33% | 272,413 |
| Sep 25, 2026 | 5.18 | 5.46 | 4.66 | 5.33 | 5.33 | 3.09% | 158,947 |
| Sep 24, 2026 | 4.58 | 5.17 | 4.45 | 5.17 | 5.17 | 20.79% | 241,242 |
| Sep 23, 2026 | 4.48 | 4.67 | 4.22 | 4.28 | 4.28 | -7.46% | 178,209 |
| Sep 22, 2026 | 4.01 | 4.64 | 3.84 | 4.63 | 4.63 | 18.89% | 281,223 |
| Sep 21, 2026 | 3.54 | 4.05 | 3.43 | 3.89 | 3.89 | 11.14% | 248,583 |
| Sep 18, 2026 | 2.93 | 3.57 | 2.84 | 3.50 | 3.50 | 20.27% | 445,459 |
| Sep 17, 2026 | 2.95 | 3.00 | 2.83 | 2.91 | 2.91 | -1.36% | 134,805 |
| Sep 16, 2026 | 3.08 | 3.08 | 2.79 | 2.95 | 2.95 | -1.34% | 242,884 |
| Sep 15, 2026 | 3.00 | 3.03 | 2.86 | 2.99 | 2.99 | -0.99% | 143,347 |
| Sep 14, 2026 | 2.94 | 3.16 | 2.94 | 3.02 | 3.02 | 2.72% | 148,422 |
| Sep 11, 2026 | 3.12 | 3.12 | 2.89 | 2.94 | 2.94 | -0.68% | 137,235 |
| Sep 10, 2026 | 3.11 | 3.12 | 2.90 | 2.96 | 2.96 | -4.82% | 187,106 |
| Sep 9, 2026 | 3.43 | 3.77 | 3.10 | 3.11 | 3.11 | -11.40% | 375,677 |
| Sep 8, 2026 | 3.97 | 4.15 | 3.26 | 3.51 | 3.51 | -13.76% | 340,738 |
| Sep 4, 2026 | 3.60 | 4.10 | 3.57 | 4.07 | 4.07 | 11.81% | 353,918 |