Chaince Digital Holdings Inc. (CD)
NASDAQ: CD · Real-Time Price · USD
6.74
0.00 (0.00%)
At close: Oct 2, 2026, 4:00 PM EDT
6.66
-0.08 (-1.19%)
After-hours: Oct 2, 2026, 7:54 PM EDT
Chaince Digital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.91 | 7.09 | 6.09 | 6.74 | 6.74 | - | 228,990 |
| Oct 1, 2026 | 6.01 | 6.94 | 5.70 | 6.74 | 6.74 | 12.24% | 231,524 |
| Sep 30, 2026 | 5.96 | 6.34 | 5.91 | 6.01 | 6.01 | 1.44% | 169,715 |
| 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 |
| Sep 3, 2026 | 3.24 | 3.87 | 3.18 | 3.64 | 3.64 | 13.75% | 229,986 |
| Sep 2, 2026 | 3.08 | 3.24 | 3.01 | 3.20 | 3.20 | 5.61% | 231,791 |
| Sep 1, 2026 | 2.97 | 3.15 | 2.96 | 3.03 | 3.03 | 1.34% | 174,398 |
| Aug 31, 2026 | 3.21 | 3.37 | 2.98 | 2.99 | 2.99 | -8.28% | 166,860 |
| Aug 28, 2026 | 3.37 | 3.55 | 3.21 | 3.26 | 3.26 | -4.68% | 158,212 |
| Aug 27, 2026 | 3.24 | 3.54 | 3.21 | 3.42 | 3.42 | 4.11% | 166,476 |
| Aug 26, 2026 | 3.32 | 3.44 | 3.18 | 3.29 | 3.29 | -0.90% | 192,107 |
| Aug 25, 2026 | 3.41 | 3.57 | 3.08 | 3.32 | 3.32 | -3.63% | 241,101 |
| Aug 24, 2026 | 3.60 | 4.05 | 3.38 | 3.44 | 3.44 | -4.18% | 473,700 |
| Aug 21, 2026 | 3.38 | 3.80 | 3.36 | 3.59 | 3.59 | 5.90% | 187,756 |
| 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 |