Chaince Digital Holdings Inc. (CD)
NASDAQ: CD · Real-Time Price · USD
3.440
-0.150 (-4.18%)
At close: Aug 24, 2026, 4:00 PM EDT
3.420
-0.020 (-0.58%)
After-hours: Aug 24, 2026, 7:35 PM EDT
Chaince Digital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.60 | 4.05 | 3.38 | 3.44 | 3.44 | -4.18% | 472,236 |
| Aug 21, 2026 | 3.38 | 3.80 | 3.36 | 3.59 | 3.59 | 5.90% | 187,704 |
| Aug 20, 2026 | 3.39 | 3.51 | 3.26 | 3.39 | 3.39 | -2.02% | 159,933 |
| Aug 19, 2026 | 3.71 | 3.86 | 3.41 | 3.46 | 3.46 | -5.21% | 249,893 |
| Aug 18, 2026 | 3.48 | 3.79 | 3.48 | 3.65 | 3.65 | 3.69% | 230,546 |
| Aug 17, 2026 | 3.82 | 4.04 | 3.40 | 3.52 | 3.52 | -11.11% | 363,610 |
| Aug 14, 2026 | 3.40 | 4.03 | 3.33 | 3.96 | 3.96 | 15.45% | 351,598 |
| Aug 13, 2026 | 4.20 | 4.20 | 3.25 | 3.43 | 3.43 | -16.95% | 509,795 |
| Aug 12, 2026 | 3.12 | 4.28 | 3.03 | 4.13 | 4.13 | 34.53% | 567,646 |
| Aug 11, 2026 | 2.95 | 3.17 | 2.83 | 3.07 | 3.07 | 7.34% | 136,764 |
| Aug 10, 2026 | 2.68 | 3.02 | 2.10 | 2.86 | 2.86 | 7.92% | 355,900 |
| Aug 7, 2026 | 3.10 | 3.12 | 2.40 | 2.65 | 2.65 | -13.11% | 340,908 |
| Aug 6, 2026 | 3.04 | 3.13 | 3.00 | 3.05 | 3.05 | 0.33% | 109,047 |
| Aug 5, 2026 | 3.08 | 3.17 | 2.97 | 3.04 | 3.04 | -1.94% | 100,091 |
| Aug 4, 2026 | 2.97 | 3.13 | 2.97 | 3.10 | 3.10 | 3.68% | 211,668 |
| Aug 3, 2026 | 2.89 | 3.08 | 2.73 | 2.99 | 2.99 | 7.17% | 171,835 |
| Jul 31, 2026 | 2.85 | 2.96 | 2.76 | 2.79 | 2.79 | -1.41% | 113,785 |
| Jul 30, 2026 | 2.89 | 3.18 | 2.82 | 2.83 | 2.83 | -0.70% | 103,967 |
| 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 |