Chaince Digital Holdings Inc. (CD)
NASDAQ: CD · Real-Time Price · USD
5.01
-0.34 (-6.45%)
At close: Apr 28, 2026, 4:00 PM EDT
5.01
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Chaince Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.27 | 5.32 | 4.95 | 5.03 | 5.03 | -5.98% | 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 |
| Mar 24, 2026 | 3.54 | 4.14 | 3.50 | 3.95 | 3.95 | 8.52% | 105,216 |
| Mar 23, 2026 | 4.08 | 4.08 | 3.09 | 3.64 | 3.64 | -9.23% | 429,697 |
| Mar 20, 2026 | 4.59 | 4.64 | 3.91 | 4.01 | 4.01 | -12.83% | 547,426 |
| Mar 19, 2026 | 4.32 | 4.71 | 4.28 | 4.60 | 4.60 | 2.68% | 67,003 |
| Mar 18, 2026 | 4.74 | 4.88 | 4.38 | 4.48 | 4.48 | -6.86% | 111,263 |
| Mar 17, 2026 | 4.72 | 4.91 | 4.68 | 4.81 | 4.81 | 4.57% | 99,635 |
| Mar 16, 2026 | 4.74 | 5.03 | 4.55 | 4.60 | 4.60 | -2.54% | 102,693 |
| Mar 13, 2026 | 4.64 | 5.01 | 4.54 | 4.72 | 4.72 | 3.28% | 135,137 |
| Mar 12, 2026 | 4.75 | 4.86 | 4.45 | 4.57 | 4.57 | -7.49% | 91,924 |
| Mar 11, 2026 | 4.55 | 4.96 | 4.55 | 4.94 | 4.94 | 4.44% | 101,618 |
| Mar 10, 2026 | 5.17 | 5.17 | 4.52 | 4.73 | 4.73 | -8.86% | 137,218 |
| Mar 9, 2026 | 5.46 | 5.88 | 4.92 | 5.19 | 5.19 | -7.65% | 200,188 |
| Mar 6, 2026 | 5.88 | 6.14 | 5.56 | 5.62 | 5.62 | -5.55% | 137,022 |
| Mar 5, 2026 | 7.60 | 7.68 | 5.85 | 5.95 | 5.95 | -25.35% | 260,642 |
| Mar 4, 2026 | 6.53 | 8.15 | 6.50 | 7.97 | 7.97 | 24.92% | 231,027 |
| Mar 3, 2026 | 6.35 | 6.45 | 5.82 | 6.38 | 6.38 | -4.06% | 216,173 |
| Mar 2, 2026 | 5.71 | 7.08 | 5.71 | 6.65 | 6.65 | 13.29% | 335,474 |
| Feb 27, 2026 | 4.01 | 5.87 | 3.87 | 5.87 | 5.87 | 41.45% | 698,214 |
| Feb 26, 2026 | 3.88 | 4.19 | 3.64 | 4.15 | 4.15 | 7.24% | 132,576 |
| Feb 25, 2026 | 4.28 | 4.48 | 3.83 | 3.87 | 3.87 | -9.37% | 173,919 |
| Feb 24, 2026 | 4.00 | 4.48 | 3.96 | 4.27 | 4.27 | 5.17% | 143,793 |
| Feb 23, 2026 | 3.96 | 4.19 | 3.69 | 4.06 | 4.06 | 2.78% | 133,199 |
| Feb 20, 2026 | 4.37 | 4.43 | 3.87 | 3.95 | 3.95 | -9.51% | 143,655 |
| Feb 19, 2026 | 4.77 | 4.77 | 4.36 | 4.37 | 4.37 | -11.28% | 78,604 |
| Feb 18, 2026 | 5.44 | 5.51 | 4.84 | 4.92 | 4.92 | -0.20% | 105,795 |
| Feb 17, 2026 | 5.00 | 5.02 | 4.67 | 4.93 | 4.93 | -1.00% | 62,478 |
| Feb 13, 2026 | 5.13 | 5.32 | 4.84 | 4.98 | 4.98 | -3.30% | 134,453 |
| 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% | 98,853 |
| Feb 10, 2026 | 5.53 | 6.22 | 5.53 | 5.74 | 5.74 | 4.74% | 75,263 |
| Feb 9, 2026 | 5.63 | 5.72 | 5.32 | 5.48 | 5.48 | -1.79% | 74,761 |
| Feb 6, 2026 | 4.94 | 5.79 | 4.79 | 5.58 | 5.58 | 15.29% | 131,816 |
| Feb 5, 2026 | 5.18 | 5.48 | 4.77 | 4.84 | 4.84 | -10.20% | 103,541 |
| 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 |