5 DAY PERFORMANCE
-12.25%
1 MONTH PERFORMANCE
-16.28%
3 MONTH PERFORMANCE
-50.68%
6 MONTH PERFORMANCE
-2.67%
YEAR-TO-DATE PERFORMANCE
-12.07%
1 YEAR PERFORMANCE
-39.81%
Chaince Digital Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $4.77 | $4.37 (-8.39%) | $4.77 | $4.36 | 78.60 K | $277.77 M |
| 02/18/2026 | $5.44 | $4.92 (-9.56%) | $5.51 | $4.84 | 105.80 K | $312.73 M |
| 02/17/2026 | $5.00 | $4.93 (-1.4%) | $5.02 | $4.67 | 62.50 K | $313.36 M |
| 02/13/2026 | $5.13 | $4.98 (-2.92%) | $5.32 | $4.84 | 134.45 K | $316.54 M |
| 02/12/2026 | $5.46 | $5.15 (-5.68%) | $5.46 | $5.00 | 73.35 K | $327.35 M |
| 02/11/2026 | $5.85 | $5.43 (-7.18%) | $5.88 | $5.13 | 98.90 K | $345.15 M |
| 02/10/2026 | $5.53 | $5.74 (3.8%) | $6.22 | $5.53 | 75.30 K | $364.85 M |
| 02/09/2026 | $5.63 | $5.48 (-2.66%) | $5.72 | $5.32 | 74.80 K | $348.32 M |
| 02/06/2026 | $4.94 | $5.58 (12.96%) | $5.79 | $4.79 | 131.82 K | $354.68 M |
| 02/05/2026 | $5.18 | $4.84 (-6.56%) | $5.48 | $4.77 | 103.54 K | $307.64 M |
| 02/04/2026 | $5.51 | $5.39 (-2.18%) | $5.51 | $4.95 | 99.00 K | $342.60 M |
| 02/03/2026 | $6.13 | $5.47 (-10.77%) | $6.22 | $5.31 | 119.51 K | $347.69 M |
| 02/02/2026 | $5.66 | $6.25 (10.42%) | $6.52 | $5.51 | 154.20 K | $397.27 M |
| 01/30/2026 | $5.93 | $5.74 (-3.2%) | $6.19 | $5.67 | 104.60 K | $364.85 M |
| 01/29/2026 | $6.17 | $6.09 (-1.3%) | $6.19 | $5.61 | 86.20 K | $387.10 M |
| 01/28/2026 | $6.59 | $6.20 (-5.92%) | $6.59 | $6.00 | 83.92 K | $394.09 M |
| 01/27/2026 | $6.46 | $6.52 (0.93%) | $6.54 | $6.29 | 80.80 K | $414.43 M |
| 01/26/2026 | $6.14 | $6.47 (5.37%) | $6.57 | $6.00 | 85.90 K | $411.25 M |
| 01/23/2026 | $6.26 | $6.14 (-1.92%) | $6.58 | $5.92 | 107.40 K | $390.27 M |
| 01/22/2026 | $6.29 | $6.33 (0.64%) | $6.65 | $6.02 | 137.01 K | $402.35 M |
| 01/21/2026 | $5.19 | $6.30 (21.39%) | $6.34 | $5.19 | 126.28 K | $400.44 M |
| 01/20/2026 | $4.85 | $5.22 (7.63%) | $5.71 | $4.67 | 117.99 K | $331.80 M |
| 01/16/2026 | $5.36 | $5.11 (-4.66%) | $5.82 | $5.01 | 154.20 K | $324.81 M |
| 01/15/2026 | $5.58 | $5.40 (-3.23%) | $5.81 | $5.32 | 108.80 K | $343.24 M |
| 01/14/2026 | $5.03 | $5.64 (12.13%) | $5.66 | $4.94 | 133.01 K | $358.49 M |
| 01/13/2026 | $4.83 | $5.09 (5.38%) | $5.19 | $4.65 | 175.70 K | $323.53 M |
| 01/12/2026 | $4.85 | $4.74 (-2.27%) | $5.15 | $4.62 | 155.35 K | $301.29 M |
| 01/09/2026 | $4.85 | $4.85 (0%) | $5.25 | $4.65 | 124.20 K | $308.28 M |
| 01/08/2026 | $4.86 | $4.88 (0.41%) | $5.26 | $4.86 | 161.77 K | $310.19 M |
| 01/07/2026 | $5.84 | $4.87 (-16.61%) | $6.12 | $4.71 | 185.37 K | $309.55 M |
| 01/06/2026 | $5.64 | $5.84 (3.55%) | $6.09 | $5.34 | 182.45 K | $371.21 M |
| 01/05/2026 | $4.46 | $5.74 (28.7%) | $5.96 | $4.41 | 399.40 K | $364.85 M |
| 01/02/2026 | $5.04 | $4.46 (-11.51%) | $5.25 | $4.30 | 227.64 K | $283.49 M |
| 12/31/2025 | $5.02 | $4.97 (-1%) | $5.23 | $4.82 | 159.33 K | $315.91 M |
| 12/30/2025 | $5.52 | $5.03 (-8.88%) | $5.58 | $4.97 | 102.40 K | $319.72 M |
| 12/29/2025 | $5.70 | $5.52 (-3.16%) | $5.96 | $5.45 | 96.63 K | $350.87 M |
| 12/26/2025 | $5.98 | $5.71 (-4.52%) | $6.12 | $5.57 | 133.50 K | $362.94 M |
| 12/24/2025 | $5.86 | $6.03 (2.9%) | $6.36 | $5.59 | 118.53 K | $383.28 M |
| 12/23/2025 | $6.17 | $5.90 (-4.38%) | $6.17 | $5.52 | 142.00 K | $375.02 M |
| 12/22/2025 | $5.27 | $6.21 (17.84%) | $6.39 | $5.08 | 224.13 K | $394.72 M |
| 12/19/2025 | $5.50 | $5.27 (-4.18%) | $6.04 | $5.27 | 963.80 K | $334.98 M |
| 12/18/2025 | $5.61 | $5.52 (-1.6%) | $5.99 | $5.29 | 209.37 K | $350.87 M |
| 12/17/2025 | $6.30 | $5.52 (-12.38%) | $6.52 | $5.19 | 205.90 K | $350.87 M |
| 12/16/2025 | $6.25 | $6.27 (0.32%) | $6.79 | $5.40 | 229.44 K | $398.54 M |
| 12/15/2025 | $7.18 | $6.46 (-10.03%) | $7.35 | $6.36 | 168.00 K | $410.61 M |
| 12/12/2025 | $7.53 | $7.19 (-4.52%) | $7.94 | $7.02 | 201.36 K | $545.47 M |
| 12/11/2025 | $6.95 | $7.57 (8.92%) | $7.84 | $6.74 | 250.22 K | $574.30 M |
| 12/10/2025 | $7.00 | $7.04 (0.57%) | $7.29 | $6.53 | 207.85 K | $534.09 M |
| 12/09/2025 | $6.45 | $6.87 (6.51%) | $7.26 | $6.37 | 217.16 K | $521.19 M |
| 12/08/2025 | $6.19 | $6.53 (5.49%) | $6.61 | $6.13 | 204.23 K | $495.40 M |
| 12/05/2025 | $7.46 | $6.14 (-17.69%) | $7.54 | $6.03 | 224.60 K | $465.81 M |
| 12/04/2025 | $6.98 | $7.44 (6.59%) | $7.84 | $6.98 | 213.00 K | $564.44 M |
| 12/03/2025 | $6.53 | $7.04 (7.81%) | $7.12 | $6.07 | 267.22 K | $534.09 M |
| 12/02/2025 | $8.74 | $6.59 (-24.6%) | $8.74 | $6.52 | 306.08 K | $499.95 M |
| 12/01/2025 | $9.27 | $8.61 (-7.12%) | $9.59 | $8.51 | 110.80 K | $653.20 M |
| 11/28/2025 | $8.82 | $9.64 (9.3%) | $9.81 | $8.82 | 83.00 K | $731.34 M |
| 11/26/2025 | $9.94 | $8.99 (-9.56%) | $10.66 | $8.86 | 196.47 K | $3.30 B |
| 11/25/2025 | $10.33 | $9.72 (-5.91%) | $10.33 | $8.08 | 268.65 K | $737.41 M |
| 11/24/2025 | $10.85 | $10.47 (-3.5%) | $14.10 | $10.45 | 763.75 K | $794.31 M |
| 11/21/2025 | $8.60 | $10.92 (26.98%) | $11.03 | $8.60 | 238.38 K | $831.48 M |
| 11/20/2025 | $9.07 | $8.86 (-2.32%) | $9.81 | $8.74 | 179.39 K | $672.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
