Chaince Digital Holdings Inc. CD
NASDAQ · United States · Technology Services
$6.740.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.74 | 0.00% | $6.91 | $7.09 | $6.10 | 228.99K |
| 2026-10-01 | $6.74 | +12.24% | $6.01 | $6.94 | $5.70 | 231.50K |
| 2026-09-30 | $6.01 | +1.44% | $5.96 | $6.34 | $5.91 | 169.70K |
| 2026-09-29 | $5.92 | -9.20% | $6.42 | $6.85 | $5.66 | 249.20K |
| 2026-09-28 | $6.52 | +22.33% | $5.22 | $6.57 | $5.22 | 272.20K |
| 2026-09-25 | $5.33 | +3.09% | $5.18 | $5.46 | $4.66 | 158.70K |
| 2026-09-24 | $5.17 | +20.79% | $4.58 | $5.17 | $4.45 | 241.10K |
| 2026-09-23 | $4.28 | -7.46% | $4.48 | $4.67 | $4.22 | 178.20K |
| 2026-09-22 | $4.63 | +18.89% | $4.01 | $4.64 | $3.84 | 279.30K |
| 2026-09-21 | $3.89 | +11.14% | $3.54 | $4.05 | $3.43 | 248.60K |
| 2026-09-18 | $3.50 | +20.27% | $2.93 | $3.57 | $2.84 | 445.30K |
| 2026-09-17 | $2.91 | -1.36% | $2.95 | $3.00 | $2.83 | 134.50K |
| 2026-09-16 | $2.95 | -1.34% | $3.08 | $3.08 | $2.79 | 242.00K |
| 2026-09-15 | $2.99 | -0.99% | $3.00 | $3.03 | $2.86 | 142.90K |
| 2026-09-14 | $3.02 | +2.72% | $2.94 | $3.16 | $2.94 | 148.40K |
| 2026-09-11 | $2.94 | -0.68% | $3.12 | $3.12 | $2.89 | 137.20K |
| 2026-09-10 | $2.96 | -4.82% | $3.11 | $3.12 | $2.90 | 187.10K |
| 2026-09-09 | $3.11 | -11.40% | $3.43 | $3.77 | $3.10 | 375.70K |
| 2026-09-08 | $3.51 | -13.76% | $3.97 | $4.15 | $3.26 | 340.70K |
| 2026-09-04 | $4.07 | +11.81% | $3.60 | $4.10 | $3.57 | 353.90K |
| 2026-09-03 | $3.64 | +13.75% | $3.24 | $3.87 | $3.18 | 230.00K |
| 2026-09-02 | $3.20 | +5.61% | $3.08 | $3.24 | $3.01 | 231.80K |
| 2026-09-01 | $3.03 | +1.34% | $2.97 | $3.15 | $2.96 | 174.40K |
| 2026-08-31 | $2.99 | -8.28% | $3.21 | $3.37 | $2.97 | 166.90K |
| 2026-08-28 | $3.26 | -4.68% | $3.37 | $3.55 | $3.21 | 158.20K |
| 2026-08-27 | $3.42 | +4.11% | $3.24 | $3.54 | $3.21 | 166.40K |
| 2026-08-26 | $3.29 | -0.90% | $3.32 | $3.44 | $3.18 | 192.10K |
| 2026-08-25 | $3.32 | -3.63% | $3.41 | $3.57 | $3.08 | 241.10K |
| 2026-08-24 | $3.44 | -4.18% | $3.60 | $4.05 | $3.38 | 473.10K |
| 2026-08-21 | $3.59 | +5.90% | $3.38 | $3.80 | $3.36 | 187.70K |
| 2026-08-20 | $3.39 | -2.02% | $3.39 | $3.51 | $3.26 | 159.90K |
| 2026-08-19 | $3.46 | -5.21% | $3.71 | $3.86 | $3.41 | 249.90K |
| 2026-08-18 | $3.65 | +3.69% | $3.48 | $3.79 | $3.48 | 230.50K |
| 2026-08-17 | $3.52 | -11.11% | $3.82 | $4.04 | $3.39 | 363.60K |
| 2026-08-14 | $3.96 | +15.45% | $3.40 | $4.03 | $3.33 | 351.60K |
| 2026-08-13 | $3.43 | -16.95% | $4.20 | $4.20 | $3.25 | 509.40K |
| 2026-08-12 | $4.13 | +34.53% | $3.12 | $4.28 | $3.03 | 567.60K |
| 2026-08-11 | $3.07 | +7.34% | $2.95 | $3.16 | $2.83 | 136.80K |
| 2026-08-10 | $2.86 | +7.92% | $2.68 | $3.02 | $2.10 | 355.90K |
| 2026-08-07 | $2.65 | -13.11% | $3.10 | $3.12 | $2.40 | 340.60K |
| 2026-08-06 | $3.05 | +0.33% | $3.04 | $3.13 | $3.00 | 109.00K |
| 2026-08-05 | $3.04 | -1.94% | $3.08 | $3.17 | $2.97 | 100.10K |
| 2026-08-04 | $3.10 | +3.68% | $2.97 | $3.13 | $2.97 | 211.70K |
| 2026-08-03 | $2.99 | +7.17% | $2.89 | $3.08 | $2.72 | 171.80K |
| 2026-07-31 | $2.79 | -1.41% | $2.85 | $2.96 | $2.76 | 113.80K |
| 2026-07-30 | $2.83 | -0.70% | $2.89 | $3.18 | $2.82 | 103.90K |
| 2026-07-29 | $2.85 | -7.17% | $3.12 | $3.22 | $2.84 | 128.20K |
| 2026-07-28 | $3.07 | +0.99% | $3.09 | $3.21 | $3.01 | 121.50K |
| 2026-07-27 | $3.04 | +3.40% | $3.00 | $3.10 | $2.92 | 102.10K |
| 2026-07-24 | $2.94 | +2.80% | $2.89 | $3.06 | $2.85 | 152.60K |
| 2026-07-23 | $2.86 | -5.30% | $3.00 | $3.11 | $2.79 | 177.70K |
| 2026-07-22 | $3.02 | -4.13% | $3.10 | $3.16 | $3.01 | 168.00K |
| 2026-07-21 | $3.15 | +1.61% | $3.13 | $3.27 | $3.06 | 135.10K |
| 2026-07-20 | $3.10 | 0.00% | $3.10 | $3.30 | $3.07 | 160.90K |
| 2026-07-17 | $3.10 | -1.59% | $3.08 | $3.27 | $3.03 | 149.50K |
| 2026-07-16 | $3.15 | -1.56% | $3.22 | $3.37 | $3.13 | 206.80K |
| 2026-07-15 | $3.20 | +2.56% | $3.13 | $3.37 | $3.08 | 134.90K |
| 2026-07-14 | $3.12 | +2.63% | $3.08 | $3.33 | $3.00 | 122.00K |
| 2026-07-13 | $3.04 | -10.85% | $3.40 | $3.44 | $3.01 | 174.30K |
| 2026-07-10 | $3.41 | -5.67% | $3.62 | $3.73 | $3.25 | 213.10K |
| 2026-07-09 | $3.62 | -2.03% | $3.72 | $3.88 | $3.41 | 263.70K |
| 2026-07-08 | $3.69 | -14.78% | $4.26 | $4.57 | $3.60 | 280.10K |
| 2026-07-07 | $4.33 | +0.93% | $4.34 | $4.56 | $4.07 | 186.10K |
| 2026-07-06 | $4.29 | 0.00% | $4.24 | $4.48 | $4.13 | 211.40K |
| 2026-07-02 | $4.29 | +3.37% | $4.19 | $4.51 | $4.06 | 219.20K |
| 2026-07-01 | $4.15 | -5.03% | $4.43 | $4.72 | $4.08 | 347.60K |
| 2026-06-30 | $4.37 | -8.96% | $4.83 | $4.87 | $4.34 | 258.20K |
| 2026-06-29 | $4.80 | +0.21% | $4.83 | $5.10 | $4.63 | 362.80K |
| 2026-06-26 | $4.79 | +9.86% | $4.41 | $4.84 | $4.29 | 4.33M |
| 2026-06-25 | $4.36 | -7.82% | $4.83 | $5.00 | $4.25 | 218.20K |
| 2026-06-24 | $4.73 | +1.07% | $4.72 | $4.95 | $4.63 | 200.40K |
| 2026-06-23 | $4.68 | +0.21% | $4.58 | $4.93 | $4.43 | 287.00K |
| 2026-06-22 | $4.67 | -3.01% | $4.86 | $5.26 | $4.66 | 283.20K |
| 2026-06-18 | $4.82 | +1.58% | $4.85 | $5.03 | $4.50 | 198.10K |
| 2026-06-17 | $4.74 | -2.67% | $4.84 | $4.87 | $4.37 | 152.80K |
| 2026-06-16 | $4.87 | +2.74% | $4.74 | $5.25 | $4.66 | 201.90K |
| 2026-06-15 | $4.74 | -0.21% | $4.83 | $5.25 | $4.70 | 164.00K |
| 2026-06-12 | $4.75 | 0.00% | $4.80 | $5.22 | $4.62 | 234.90K |
| 2026-06-11 | $4.75 | -3.06% | $4.94 | $5.28 | $4.61 | 330.10K |
| 2026-06-10 | $4.90 | +1.66% | $4.85 | $5.28 | $4.76 | 225.70K |
| 2026-06-09 | $4.82 | -3.41% | $5.26 | $5.48 | $4.67 | 322.50K |
| 2026-06-08 | $4.99 | -6.38% | $5.46 | $5.60 | $4.60 | 459.30K |
| 2026-06-05 | $5.33 | -18.13% | $6.30 | $6.85 | $5.09 | 264.90K |
| 2026-06-04 | $6.51 | -18.62% | $8.04 | $8.51 | $6.12 | 225.80K |
| 2026-06-03 | $8.00 | -11.41% | $8.81 | $8.83 | $7.16 | 200.70K |
| 2026-06-02 | $9.03 | +4.88% | $8.59 | $9.64 | $8.39 | 184.30K |
| 2026-06-01 | $8.61 | +4.62% | $8.17 | $8.81 | $7.97 | 196.00K |
| 2026-05-29 | $8.23 | -5.29% | $8.65 | $8.84 | $7.86 | 136.40K |
| 2026-05-28 | $8.69 | +0.35% | $8.64 | $9.15 | $8.11 | 116.10K |
| 2026-05-27 | $8.66 | 0.00% | $8.59 | $9.24 | $8.24 | 121.60K |