Chaince Digital Holdings Inc. (CD)
NASDAQ: CD · Real-Time Price · USD
6.31
-0.20 (-3.07%)
Jun 5, 2026, 10:18 AM EDT - Market open
Chaince Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.04 | 8.51 | 6.12 | 6.51 | 6.51 | -18.63% | 225,649 |
| Jun 3, 2026 | 8.81 | 8.83 | 7.17 | 8.00 | 8.00 | -11.41% | 200,685 |
| Jun 2, 2026 | 8.59 | 9.64 | 8.39 | 9.03 | 9.03 | 4.88% | 184,312 |
| Jun 1, 2026 | 8.17 | 8.81 | 7.97 | 8.61 | 8.61 | 4.62% | 195,693 |
| May 29, 2026 | 8.65 | 8.84 | 7.86 | 8.23 | 8.23 | -5.29% | 136,209 |
| May 28, 2026 | 8.64 | 9.15 | 8.11 | 8.69 | 8.69 | 0.35% | 116,126 |
| May 27, 2026 | 8.59 | 9.25 | 8.24 | 8.66 | 8.66 | - | 121,278 |
| May 26, 2026 | 7.58 | 9.00 | 7.34 | 8.66 | 8.66 | 17.19% | 266,631 |
| May 22, 2026 | 9.37 | 9.76 | 7.39 | 7.39 | 7.39 | -21.80% | 195,362 |
| May 21, 2026 | 9.27 | 9.87 | 8.85 | 9.45 | 9.45 | 3.28% | 151,621 |
| May 20, 2026 | 9.56 | 10.89 | 8.56 | 9.15 | 9.15 | -4.69% | 192,006 |
| May 19, 2026 | 10.19 | 11.50 | 9.10 | 9.60 | 9.60 | -8.48% | 237,615 |
| May 18, 2026 | 8.17 | 10.62 | 8.17 | 10.49 | 10.49 | 26.54% | 367,968 |
| May 15, 2026 | 7.22 | 8.30 | 7.18 | 8.29 | 8.29 | 9.51% | 152,067 |
| May 14, 2026 | 6.21 | 7.60 | 5.74 | 7.57 | 7.57 | 22.69% | 175,181 |
| May 13, 2026 | 5.87 | 6.26 | 5.80 | 6.17 | 6.17 | 3.35% | 68,719 |
| May 12, 2026 | 5.89 | 6.18 | 5.80 | 5.97 | 5.97 | -0.83% | 59,323 |
| May 11, 2026 | 6.50 | 6.50 | 5.80 | 6.02 | 6.02 | -4.29% | 75,735 |
| May 8, 2026 | 6.00 | 6.73 | 5.66 | 6.29 | 6.29 | 4.49% | 136,296 |
| May 7, 2026 | 5.89 | 6.33 | 5.69 | 6.02 | 6.02 | 1.52% | 68,808 |
| May 6, 2026 | 5.47 | 5.98 | 5.30 | 5.93 | 5.93 | 9.01% | 82,313 |
| May 5, 2026 | 5.45 | 5.72 | 5.23 | 5.44 | 5.44 | 1.30% | 42,446 |
| May 4, 2026 | 5.19 | 5.76 | 5.19 | 5.37 | 5.37 | 4.27% | 77,322 |
| May 1, 2026 | 5.38 | 5.46 | 5.12 | 5.15 | 5.15 | -5.33% | 60,301 |
| Apr 30, 2026 | 4.97 | 5.46 | 4.93 | 5.44 | 5.44 | 6.46% | 80,763 |
| Apr 29, 2026 | 4.94 | 5.33 | 4.79 | 5.11 | 5.11 | 2.10% | 55,065 |
| Apr 28, 2026 | 5.27 | 5.32 | 4.95 | 5.01 | 5.01 | -6.45% | 54,914 |
| Apr 27, 2026 | 5.03 | 5.55 | 5.03 | 5.35 | 5.35 | 2.69% | 64,391 |
| Apr 24, 2026 | 5.10 | 5.29 | 5.04 | 5.21 | 5.21 | 0.77% | 55,177 |
| Apr 23, 2026 | 5.62 | 5.67 | 5.11 | 5.17 | 5.17 | -8.17% | 72,940 |
| Apr 22, 2026 | 5.65 | 5.91 | 5.30 | 5.63 | 5.63 | 0.54% | 73,563 |
| Apr 21, 2026 | 5.57 | 6.10 | 5.57 | 5.60 | 5.60 | -0.36% | 92,655 |
| Apr 20, 2026 | 5.44 | 6.00 | 5.29 | 5.62 | 5.62 | 0.90% | 106,001 |
| Apr 17, 2026 | 4.92 | 5.79 | 4.90 | 5.57 | 5.57 | 15.68% | 164,228 |
| Apr 16, 2026 | 4.58 | 4.89 | 4.57 | 4.82 | 4.82 | 4.45% | 63,827 |
| Apr 15, 2026 | 4.72 | 4.90 | 4.47 | 4.61 | 4.61 | -2.74% | 75,498 |
| Apr 14, 2026 | 4.55 | 4.99 | 4.50 | 4.74 | 4.74 | 2.82% | 57,765 |
| Apr 13, 2026 | 4.26 | 4.63 | 4.15 | 4.61 | 4.61 | 10.55% | 86,980 |
| Apr 10, 2026 | 4.30 | 4.41 | 4.02 | 4.17 | 4.17 | -3.25% | 83,514 |
| Apr 9, 2026 | 4.38 | 4.65 | 4.18 | 4.31 | 4.31 | -5.48% | 96,721 |
| Apr 8, 2026 | 4.42 | 4.82 | 4.33 | 4.56 | 4.56 | 8.83% | 137,066 |
| Apr 7, 2026 | 4.09 | 4.48 | 3.80 | 4.19 | 4.19 | -1.64% | 110,974 |
| Apr 6, 2026 | 4.46 | 5.13 | 4.10 | 4.26 | 4.26 | -2.07% | 154,093 |
| Apr 2, 2026 | 4.16 | 4.43 | 3.95 | 4.35 | 4.35 | 0.46% | 103,332 |
| Apr 1, 2026 | 4.09 | 4.88 | 4.09 | 4.33 | 4.33 | 8.79% | 91,646 |
| Mar 31, 2026 | 4.24 | 4.29 | 3.66 | 3.98 | 3.98 | -3.16% | 87,857 |
| Mar 30, 2026 | 4.13 | 4.54 | 3.99 | 4.11 | 4.11 | -0.48% | 99,445 |
| Mar 27, 2026 | 3.79 | 4.19 | 3.79 | 4.13 | 4.13 | 5.09% | 75,510 |
| Mar 26, 2026 | 4.01 | 4.31 | 3.66 | 3.93 | 3.93 | -3.91% | 55,799 |
| Mar 25, 2026 | 4.05 | 4.58 | 3.66 | 4.09 | 4.09 | 3.54% | 112,087 |