5 DAY PERFORMANCE
-13.93%
1 MONTH PERFORMANCE
+25.46%
3 MONTH PERFORMANCE
+166.43%
6 MONTH PERFORMANCE
+38.60%
YEAR-TO-DATE PERFORMANCE
+51.71%
1 YEAR PERFORMANCE
-19.70%
Chaince Digital Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $9.19 | $7.54 (-17.95%) | $9.39 | $7.09 | 620.54 K | $588.52 M |
| 10/28/2026 | $10.06 | $9.15 (-9.05%) | $10.57 | $9.11 | 432.65 K | $714.19 M |
| 10/27/2026 | $9.81 | $10.13 (3.26%) | $10.34 | $8.85 | 324.10 K | $790.68 M |
| 10/26/2026 | $9.00 | $9.77 (8.56%) | $9.98 | $8.70 | 327.45 K | $762.58 M |
| 10/23/2026 | $7.98 | $8.76 (9.77%) | $9.66 | $7.54 | 412.40 K | $683.74 M |
| 10/22/2026 | $7.48 | $8.21 (9.76%) | $8.55 | $7.19 | 282.68 K | $640.82 M |
| 10/21/2026 | $8.46 | $7.67 (-9.34%) | $8.50 | $6.59 | 412.57 K | $598.67 M |
| 10/20/2026 | $7.00 | $8.47 (21%) | $9.08 | $7.00 | 473.01 K | $661.11 M |
| 10/19/2026 | $6.93 | $6.99 (0.87%) | $7.63 | $6.50 | 285.90 K | $545.59 M |
| 10/16/2026 | $7.03 | $6.93 (-1.42%) | $7.34 | $6.74 | 201.38 K | $540.91 M |
| 10/15/2026 | $6.40 | $6.98 (9.06%) | $7.18 | $5.89 | 267.70 K | $544.81 M |
| 10/14/2026 | $6.64 | $6.53 (-1.66%) | $6.76 | $6.36 | 198.89 K | $509.69 M |
| 10/13/2026 | $7.01 | $6.92 (-1.28%) | $7.32 | $6.77 | 209.40 K | $540.13 M |
| 10/12/2026 | $8.46 | $7.18 (-15.13%) | $8.49 | $6.41 | 384.19 K | $560.42 M |
| 10/09/2026 | $10.60 | $8.66 (-18.3%) | $10.60 | $5.26 | 663.66 K | $675.94 M |
| 10/08/2026 | $9.95 | $10.91 (9.65%) | $12.61 | $9.08 | 709.79 K | $851.56 M |
| 10/07/2026 | $8.09 | $10.15 (25.46%) | $10.29 | $7.81 | 312.62 K | $792.24 M |
| 10/06/2026 | $7.49 | $8.32 (11.08%) | $8.46 | $7.21 | 190.31 K | $649.40 M |
| 10/05/2026 | $6.74 | $7.51 (11.42%) | $7.52 | $6.55 | 143.01 K | $586.18 M |
| 10/02/2026 | $6.91 | $6.74 (-2.46%) | $7.09 | $6.09 | 229.12 K | $526.08 M |
| 10/01/2026 | $6.01 | $6.74 (12.15%) | $6.94 | $5.70 | 231.71 K | $526.08 M |
| 09/30/2026 | $5.96 | $6.01 (0.84%) | $6.34 | $5.91 | 169.97 K | $469.10 M |
| 09/29/2026 | $6.42 | $5.92 (-7.79%) | $6.85 | $5.66 | 249.82 K | $462.07 M |
| 09/28/2026 | $5.22 | $6.52 (24.9%) | $6.57 | $5.22 | 272.41 K | $508.91 M |
| 09/25/2026 | $5.18 | $5.33 (2.9%) | $5.46 | $4.66 | 158.95 K | $416.02 M |
| 09/24/2026 | $4.58 | $5.17 (12.88%) | $5.17 | $4.45 | 241.24 K | $403.53 M |
| 09/23/2026 | $4.48 | $4.28 (-4.46%) | $4.67 | $4.22 | 178.21 K | $334.07 M |
| 09/22/2026 | $4.01 | $4.63 (15.46%) | $4.64 | $3.84 | 281.22 K | $361.39 M |
| 09/21/2026 | $3.54 | $3.89 (9.89%) | $4.05 | $3.43 | 248.60 K | $303.63 M |
| 09/18/2026 | $2.93 | $3.50 (19.45%) | $3.57 | $2.84 | 445.46 K | $273.19 M |
| 09/17/2026 | $2.95 | $2.91 (-1.36%) | $3.00 | $2.83 | 134.81 K | $227.13 M |
| 09/16/2026 | $3.08 | $2.95 (-4.22%) | $3.08 | $2.79 | 242.88 K | $230.26 M |
| 09/15/2026 | $3.00 | $2.99 (-0.33%) | $3.03 | $2.86 | 143.35 K | $233.38 M |
| 09/14/2026 | $2.94 | $3.02 (2.72%) | $3.16 | $2.94 | 148.42 K | $235.72 M |
| 09/11/2026 | $3.12 | $2.94 (-5.77%) | $3.12 | $2.89 | 137.24 K | $229.48 M |
| 09/10/2026 | $3.11 | $2.96 (-4.82%) | $3.12 | $2.90 | 187.11 K | $231.04 M |
| 09/09/2026 | $3.43 | $3.11 (-9.33%) | $3.77 | $3.10 | 375.70 K | $242.74 M |
| 09/08/2026 | $3.97 | $3.51 (-11.59%) | $4.15 | $3.26 | 340.74 K | $273.97 M |
| 09/04/2026 | $3.60 | $4.07 (13.06%) | $4.10 | $3.57 | 353.92 K | $317.68 M |
| 09/03/2026 | $3.24 | $3.64 (12.35%) | $3.87 | $3.18 | 230.00 K | $284.11 M |
| 09/02/2026 | $3.08 | $3.20 (3.9%) | $3.24 | $3.01 | 231.80 K | $203.40 M |
| 09/01/2026 | $2.97 | $3.03 (2.02%) | $3.15 | $2.96 | 174.40 K | $192.59 M |
| 08/31/2026 | $3.21 | $2.99 (-6.85%) | $3.37 | $2.98 | 166.90 K | $190.05 M |
| 08/28/2026 | $3.37 | $3.26 (-3.26%) | $3.55 | $3.21 | 158.21 K | $207.21 M |
| 08/27/2026 | $3.24 | $3.42 (5.56%) | $3.54 | $3.21 | 166.48 K | $217.38 M |
| 08/26/2026 | $3.32 | $3.29 (-0.9%) | $3.44 | $3.18 | 192.11 K | $209.12 M |
| 08/25/2026 | $3.41 | $3.32 (-2.64%) | $3.57 | $3.08 | 241.10 K | $211.03 M |
| 08/24/2026 | $3.60 | $3.44 (-4.44%) | $4.05 | $3.38 | 473.70 K | $218.66 M |
| 08/21/2026 | $3.38 | $3.59 (6.21%) | $3.80 | $3.36 | 187.76 K | $228.19 M |
| 08/20/2026 | $3.39 | $3.39 (0%) | $3.51 | $3.26 | 159.93 K | $215.48 M |
| 08/19/2026 | $3.71 | $3.46 (-6.74%) | $3.86 | $3.41 | 249.90 K | $219.93 M |
| 08/18/2026 | $3.48 | $3.65 (4.89%) | $3.79 | $3.48 | 230.55 K | $232.00 M |
| 08/17/2026 | $3.82 | $3.52 (-7.85%) | $4.04 | $3.40 | 363.61 K | $223.74 M |
| 08/14/2026 | $3.40 | $3.96 (16.47%) | $4.03 | $3.33 | 351.60 K | $251.71 M |
| 08/13/2026 | $4.20 | $3.43 (-18.33%) | $4.20 | $3.25 | 509.80 K | $218.02 M |
| 08/12/2026 | $3.12 | $4.13 (32.37%) | $4.28 | $3.03 | 567.65 K | $262.51 M |
| 08/11/2026 | $2.95 | $3.07 (4.07%) | $3.16 | $2.83 | 136.80 K | $195.14 M |
| 08/10/2026 | $2.68 | $2.86 (6.72%) | $3.02 | $2.10 | 355.90 K | $181.79 M |
| 08/07/2026 | $3.10 | $2.65 (-14.52%) | $3.12 | $2.40 | 340.91 K | $168.44 M |
| 08/06/2026 | $3.04 | $3.05 (0.33%) | $3.13 | $3.00 | 109.05 K | $193.87 M |
| 08/05/2026 | $3.08 | $3.04 (-1.3%) | $3.17 | $2.97 | 100.10 K | $193.23 M |
| 08/04/2026 | $2.97 | $3.10 (4.38%) | $3.13 | $2.97 | 211.70 K | $197.04 M |
| 08/03/2026 | $2.89 | $2.99 (3.46%) | $3.08 | $2.73 | 171.84 K | $190.05 M |
| 07/31/2026 | $2.85 | $2.79 (-2.11%) | $2.96 | $2.76 | 113.80 K | $177.34 M |
| 07/30/2026 | $2.89 | $2.83 (-2.08%) | $3.18 | $2.82 | 103.97 K | $179.88 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.
