Chaince Digital Holdings Inc. (CD)
NASDAQ: CD · Real-Time Price · USD
5.87
+1.72 (41.45%)
At close: Feb 27, 2026, 4:00 PM EST
5.69
-0.18 (-3.07%)
After-hours: Feb 27, 2026, 7:59 PM EST
Chaince Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.01 | 5.87 | 3.87 | 4.87 | 4.87 | 17.35% | 587,031 |
| Feb 26, 2026 | 3.88 | 4.19 | 3.64 | 4.15 | 4.15 | 7.24% | 132,565 |
| Feb 25, 2026 | 4.28 | 4.48 | 3.83 | 3.87 | 3.87 | -9.37% | 173,898 |
| Feb 24, 2026 | 4.00 | 4.48 | 3.96 | 4.27 | 4.27 | 5.17% | 140,785 |
| Feb 23, 2026 | 3.96 | 4.19 | 3.69 | 4.06 | 4.06 | 2.78% | 132,977 |
| Feb 20, 2026 | 4.37 | 4.43 | 3.87 | 3.95 | 3.95 | -9.51% | 143,625 |
| Feb 19, 2026 | 4.77 | 4.77 | 4.36 | 4.37 | 4.37 | -11.28% | 78,600 |
| Feb 18, 2026 | 5.44 | 5.51 | 4.84 | 4.92 | 4.92 | -0.20% | 105,719 |
| Feb 17, 2026 | 5.00 | 5.02 | 4.67 | 4.93 | 4.93 | -1.00% | 62,468 |
| Feb 13, 2026 | 5.13 | 5.32 | 4.84 | 4.98 | 4.98 | -3.30% | 134,366 |
| Feb 12, 2026 | 5.46 | 5.46 | 5.00 | 5.15 | 5.15 | -5.16% | 73,346 |
| Feb 11, 2026 | 5.85 | 5.88 | 5.13 | 5.43 | 5.43 | -5.40% | 98,844 |
| Feb 10, 2026 | 5.53 | 6.22 | 5.53 | 5.74 | 5.74 | 4.74% | 74,169 |
| Feb 9, 2026 | 5.63 | 5.72 | 5.32 | 5.48 | 5.48 | -1.79% | 74,670 |
| Feb 6, 2026 | 4.94 | 5.79 | 4.79 | 5.58 | 5.58 | 15.29% | 131,812 |
| Feb 5, 2026 | 5.18 | 5.48 | 4.77 | 4.84 | 4.84 | -10.20% | 103,281 |
| Feb 4, 2026 | 5.51 | 5.51 | 4.95 | 5.39 | 5.39 | -1.46% | 98,950 |
| Feb 3, 2026 | 6.13 | 6.22 | 5.31 | 5.47 | 5.47 | -12.48% | 119,511 |
| Feb 2, 2026 | 5.66 | 6.52 | 5.51 | 6.25 | 6.25 | 8.89% | 154,190 |
| Jan 30, 2026 | 5.93 | 6.19 | 5.67 | 5.74 | 5.74 | -5.75% | 104,586 |
| Jan 29, 2026 | 6.17 | 6.19 | 5.61 | 6.09 | 6.09 | -1.77% | 86,186 |
| Jan 28, 2026 | 6.59 | 6.59 | 6.00 | 6.20 | 6.20 | -4.91% | 83,922 |
| Jan 27, 2026 | 6.46 | 6.54 | 6.29 | 6.52 | 6.52 | 0.77% | 80,780 |
| Jan 26, 2026 | 6.14 | 6.57 | 6.00 | 6.47 | 6.47 | 5.37% | 85,884 |
| Jan 23, 2026 | 6.26 | 6.58 | 5.92 | 6.14 | 6.14 | -3.00% | 107,398 |
| Jan 22, 2026 | 6.29 | 6.65 | 6.02 | 6.33 | 6.33 | 0.48% | 137,009 |
| Jan 21, 2026 | 5.19 | 6.34 | 5.19 | 6.30 | 6.30 | 20.69% | 126,279 |
| Jan 20, 2026 | 4.85 | 5.71 | 4.67 | 5.22 | 5.22 | 2.15% | 117,987 |
| Jan 16, 2026 | 5.36 | 5.82 | 5.01 | 5.11 | 5.11 | -5.37% | 154,172 |
| Jan 15, 2026 | 5.58 | 5.81 | 5.32 | 5.40 | 5.40 | -4.26% | 108,790 |
| Jan 14, 2026 | 5.03 | 5.66 | 4.94 | 5.64 | 5.64 | 10.81% | 133,010 |
| Jan 13, 2026 | 4.83 | 5.19 | 4.65 | 5.09 | 5.09 | 7.38% | 175,690 |
| Jan 12, 2026 | 4.85 | 5.15 | 4.62 | 4.74 | 4.74 | -2.27% | 155,349 |
| Jan 9, 2026 | 4.85 | 5.25 | 4.65 | 4.85 | 4.85 | -0.51% | 124,182 |
| Jan 8, 2026 | 4.86 | 5.26 | 4.86 | 4.88 | 4.88 | 0.10% | 161,772 |
| Jan 7, 2026 | 5.84 | 6.12 | 4.71 | 4.87 | 4.87 | -16.61% | 185,369 |
| Jan 6, 2026 | 5.64 | 6.09 | 5.34 | 5.84 | 5.84 | 1.74% | 182,449 |
| Jan 5, 2026 | 4.46 | 5.96 | 4.41 | 5.74 | 5.74 | 28.70% | 399,403 |
| Jan 2, 2026 | 5.04 | 5.25 | 4.30 | 4.46 | 4.46 | -10.26% | 227,635 |
| Dec 31, 2025 | 5.02 | 5.23 | 4.82 | 4.97 | 4.97 | -1.19% | 159,333 |
| Dec 30, 2025 | 5.52 | 5.58 | 4.97 | 5.03 | 5.03 | -8.88% | 102,399 |
| Dec 29, 2025 | 5.70 | 5.96 | 5.45 | 5.52 | 5.52 | -3.33% | 96,632 |
| Dec 26, 2025 | 5.98 | 6.12 | 5.57 | 5.71 | 5.71 | -5.31% | 133,463 |
| Dec 24, 2025 | 5.86 | 6.36 | 5.59 | 6.03 | 6.03 | 2.20% | 118,531 |
| Dec 23, 2025 | 6.17 | 6.17 | 5.52 | 5.90 | 5.90 | -4.99% | 142,001 |
| Dec 22, 2025 | 5.27 | 6.39 | 5.08 | 6.21 | 6.21 | 17.84% | 224,127 |
| Dec 19, 2025 | 5.50 | 6.04 | 5.27 | 5.27 | 5.27 | -4.53% | 963,801 |
| Dec 18, 2025 | 5.61 | 5.99 | 5.29 | 5.52 | 5.52 | - | 209,365 |
| Dec 17, 2025 | 6.30 | 6.52 | 5.19 | 5.52 | 5.52 | -11.96% | 205,885 |
| Dec 16, 2025 | 6.25 | 6.79 | 5.40 | 6.27 | 6.27 | -2.94% | 229,443 |
| Dec 15, 2025 | 7.18 | 7.35 | 6.36 | 6.46 | 6.46 | -10.15% | 167,993 |
| Dec 12, 2025 | 7.53 | 7.94 | 7.02 | 7.19 | 7.19 | -5.02% | 201,359 |
| Dec 11, 2025 | 6.95 | 7.84 | 6.74 | 7.57 | 7.57 | 7.53% | 250,220 |
| Dec 10, 2025 | 7.00 | 7.29 | 6.53 | 7.04 | 7.04 | 2.47% | 207,845 |
| Dec 9, 2025 | 6.45 | 7.26 | 6.37 | 6.87 | 6.87 | 5.21% | 217,158 |
| Dec 8, 2025 | 6.19 | 6.61 | 6.13 | 6.53 | 6.53 | 6.35% | 204,234 |
| Dec 5, 2025 | 7.46 | 7.54 | 6.03 | 6.14 | 6.14 | -17.47% | 224,572 |
| Dec 4, 2025 | 6.98 | 7.84 | 6.98 | 7.44 | 7.44 | 5.68% | 212,998 |
| Dec 3, 2025 | 6.53 | 7.12 | 6.07 | 7.04 | 7.04 | 6.83% | 267,218 |
| Dec 2, 2025 | 8.74 | 8.74 | 6.52 | 6.59 | 6.59 | -23.46% | 306,083 |
| Dec 1, 2025 | 9.27 | 9.59 | 8.51 | 8.61 | 8.61 | -10.68% | 110,799 |
| Nov 28, 2025 | 8.82 | 9.81 | 8.82 | 9.64 | 9.64 | 7.23% | 82,985 |
| Nov 26, 2025 | 9.94 | 10.66 | 8.86 | 8.99 | 8.99 | -7.51% | 196,470 |
| Nov 25, 2025 | 10.33 | 10.33 | 8.08 | 9.72 | 9.72 | -7.16% | 268,648 |
| Nov 24, 2025 | 10.85 | 14.10 | 10.45 | 10.47 | 10.47 | -4.12% | 763,746 |
| Nov 21, 2025 | 8.60 | 11.03 | 8.60 | 10.92 | 10.92 | 23.25% | 238,378 |
| Nov 20, 2025 | 9.07 | 9.81 | 8.74 | 8.86 | 8.86 | 0.17% | 179,390 |
| Nov 19, 2025 | 8.82 | 9.43 | 8.78 | 8.85 | 8.85 | 0.28% | 130,601 |
| Nov 18, 2025 | 9.10 | 10.04 | 8.78 | 8.82 | 8.82 | -5.36% | 153,971 |
| Nov 17, 2025 | 9.29 | 9.39 | 8.67 | 9.32 | 9.32 | -0.11% | 170,898 |
| Nov 14, 2025 | 8.00 | 9.53 | 8.00 | 9.33 | 9.33 | 8.61% | 275,714 |
| Nov 13, 2025 | 10.78 | 11.13 | 8.51 | 8.59 | 8.59 | -24.32% | 252,168 |
| Nov 12, 2025 | 11.01 | 11.60 | 10.82 | 11.35 | 11.35 | 2.62% | 176,548 |
| Nov 11, 2025 | 11.76 | 12.04 | 10.16 | 11.06 | 11.06 | -6.27% | 225,441 |
| Nov 10, 2025 | 11.41 | 12.60 | 11.41 | 11.80 | 11.80 | 6.40% | 163,943 |
| Nov 7, 2025 | 11.22 | 12.29 | 9.00 | 11.09 | 11.09 | -10.13% | 352,615 |
| Nov 6, 2025 | 10.92 | 12.92 | 10.54 | 12.34 | 12.34 | 12.59% | 409,921 |
| Nov 5, 2025 | 8.42 | 11.19 | 8.41 | 10.96 | 10.96 | 19.98% | 172,258 |
| Nov 4, 2025 | 9.99 | 10.73 | 9.11 | 9.14 | 9.14 | -12.08% | 190,550 |
| Nov 3, 2025 | 10.47 | 11.98 | 9.87 | 10.39 | 10.39 | -0.48% | 200,783 |
| Oct 31, 2025 | 9.31 | 10.62 | 9.15 | 10.44 | 10.44 | 11.18% | 164,910 |
| Oct 30, 2025 | 10.89 | 10.91 | 9.08 | 9.39 | 9.39 | -15.10% | 191,048 |
| Oct 29, 2025 | 10.68 | 11.91 | 10.48 | 11.06 | 11.06 | -2.04% | 204,250 |
| Oct 28, 2025 | 10.77 | 12.35 | 10.77 | 11.29 | 11.29 | 4.44% | 146,970 |
| Oct 27, 2025 | 11.47 | 11.75 | 10.58 | 10.81 | 10.81 | -5.75% | 155,072 |
| Oct 24, 2025 | 11.57 | 12.17 | 11.16 | 11.47 | 11.47 | 1.87% | 152,314 |
| Oct 23, 2025 | 10.23 | 11.48 | 9.50 | 11.26 | 11.26 | 15.37% | 175,265 |
| Oct 22, 2025 | 11.92 | 12.19 | 9.03 | 9.76 | 9.76 | -21.67% | 326,499 |
| Oct 21, 2025 | 11.66 | 13.85 | 11.07 | 12.46 | 12.46 | 4.71% | 208,955 |
| Oct 20, 2025 | 12.90 | 13.00 | 11.18 | 11.90 | 11.90 | -6.30% | 295,146 |
| Oct 17, 2025 | 11.51 | 13.09 | 11.22 | 12.70 | 12.70 | 4.79% | 437,663 |
| Oct 16, 2025 | 15.16 | 15.26 | 9.77 | 12.12 | 12.12 | -18.25% | 655,512 |
| Oct 15, 2025 | 19.86 | 21.05 | 14.44 | 14.83 | 14.83 | -26.50% | 500,102 |
| Oct 14, 2025 | 17.34 | 21.60 | 17.00 | 20.17 | 20.17 | 11.13% | 657,397 |
| Oct 13, 2025 | 24.49 | 24.89 | 16.79 | 18.15 | 18.15 | -21.28% | 731,339 |
| Oct 10, 2025 | 30.60 | 32.24 | 23.06 | 23.06 | 23.06 | -26.69% | 296,344 |
| Oct 9, 2025 | 29.67 | 32.00 | 27.21 | 31.45 | 31.45 | 4.10% | 307,370 |
| Oct 8, 2025 | 32.01 | 33.48 | 28.63 | 30.21 | 30.21 | -5.62% | 398,741 |
| Oct 7, 2025 | 35.79 | 36.00 | 30.52 | 32.01 | 32.01 | -10.56% | 523,317 |
| Oct 6, 2025 | 29.48 | 36.77 | 28.72 | 35.79 | 35.79 | 21.69% | 731,778 |