Chaince Digital Holdings Inc. (CD)
NASDAQ: CD · Real-Time Price · USD
4.790
+0.430 (9.86%)
At close: Jun 26, 2026, 4:00 PM EDT
4.570
-0.220 (-4.59%)
After-hours: Jun 26, 2026, 4:43 PM EDT
Chaince Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.41 | 4.84 | 4.29 | 4.79 | 4.79 | 9.86% | 4,261,356 |
| 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% | 200,320 |
| Jun 23, 2026 | 4.58 | 4.93 | 4.43 | 4.68 | 4.68 | 0.21% | 287,013 |
| Jun 22, 2026 | 4.86 | 5.26 | 4.66 | 4.67 | 4.67 | -3.01% | 283,172 |
| 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% | 152,793 |
| Jun 16, 2026 | 4.74 | 5.25 | 4.66 | 4.87 | 4.87 | 2.74% | 201,886 |
| 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 |
| Jun 11, 2026 | 4.94 | 5.28 | 4.61 | 4.75 | 4.75 | -3.06% | 330,173 |
| Jun 10, 2026 | 4.85 | 5.28 | 4.76 | 4.90 | 4.90 | 1.66% | 225,723 |
| Jun 9, 2026 | 5.26 | 5.48 | 4.67 | 4.82 | 4.82 | -3.41% | 322,459 |
| Jun 8, 2026 | 5.46 | 5.60 | 4.60 | 4.99 | 4.99 | -6.38% | 459,520 |
| Jun 5, 2026 | 6.30 | 6.85 | 5.09 | 5.33 | 5.33 | -18.13% | 264,864 |
| Jun 4, 2026 | 8.04 | 8.51 | 6.12 | 6.51 | 6.51 | -18.63% | 225,834 |
| Jun 3, 2026 | 8.81 | 8.83 | 7.17 | 8.00 | 8.00 | -11.41% | 200,710 |
| Jun 2, 2026 | 8.59 | 9.64 | 8.39 | 9.03 | 9.03 | 4.88% | 184,322 |
| Jun 1, 2026 | 8.17 | 8.81 | 7.97 | 8.61 | 8.61 | 4.62% | 196,028 |
| May 29, 2026 | 8.65 | 8.84 | 7.86 | 8.23 | 8.23 | -5.29% | 136,477 |
| May 28, 2026 | 8.64 | 9.15 | 8.11 | 8.69 | 8.69 | 0.35% | 116,131 |
| May 27, 2026 | 8.59 | 9.25 | 8.24 | 8.66 | 8.66 | - | 121,558 |
| May 26, 2026 | 7.58 | 9.00 | 7.34 | 8.66 | 8.66 | 17.19% | 266,869 |
| May 22, 2026 | 9.37 | 9.76 | 7.39 | 7.39 | 7.39 | -21.80% | 195,487 |
| May 21, 2026 | 9.27 | 9.87 | 8.85 | 9.45 | 9.45 | 3.28% | 151,926 |
| 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 |
| 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 |