Want to see CD full AI Analyst Report?
Chaince Digital Holdings Inc (CD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.19 | 7.91 | 6.02 | 6.72 | 6.72 | -10.88% | 380,401 | 1.37 |
| Oct 29, 2026 | 9.19 | 9.39 | 7.09 | 7.54 | 7.54 | -17.60% | 620,217 | 2.29 |
| Oct 28, 2026 | 10.06 | 10.57 | 9.11 | 9.15 | 9.15 | -9.67% | 432,586 | 1.63 |
| Oct 27, 2026 | 9.81 | 10.34 | 8.85 | 10.13 | 10.13 | +3.68% | 324,064 | 1.23 |
| Oct 26, 2026 | 9.00 | 9.98 | 8.70 | 9.77 | 9.77 | +11.53% | 327,045 | 1.26 |
| Oct 23, 2026 | 7.98 | 9.66 | 7.54 | 8.76 | 8.76 | +6.76% | 412,340 | 1.62 |
| Oct 22, 2026 | 7.48 | 8.55 | 7.19 | 8.21 | 8.21 | +7.05% | 282,643 | 1.12 |
| Oct 21, 2026 | 8.46 | 8.50 | 6.59 | 7.67 | 7.67 | -9.50% | 412,569 | 1.66 |
| Oct 20, 2026 | 7.00 | 9.08 | 7.00 | 8.47 | 8.47 | +21.17% | 473,011 | 1.95 |
| Oct 19, 2026 | 6.93 | 7.63 | 6.50 | 6.99 | 6.99 | +0.87% | 285,899 | 1.19 |
| Oct 16, 2026 | 7.03 | 7.34 | 6.74 | 6.93 | 6.93 | -0.72% | 201,235 | 0.84 |
| Oct 15, 2026 | 6.40 | 7.18 | 5.89 | 6.98 | 6.98 | +6.89% | 267,677 | 1.12 |
| Oct 14, 2026 | 6.64 | 6.76 | 6.36 | 6.53 | 6.53 | -5.57% | 198,891 | 0.84 |
| Oct 13, 2026 | 7.01 | 7.32 | 6.77 | 6.92 | 6.92 | -3.69% | 209,381 | 0.88 |
| Oct 12, 2026 | 8.46 | 8.50 | 6.41 | 7.18 | 7.18 | -17.09% | 384,186 | 1.64 |
| Oct 09, 2026 | 10.60 | 10.60 | 5.26 | 8.66 | 8.66 | -20.62% | 663,660 | 2.95 |
| Oct 08, 2026 | 9.95 | 12.61 | 9.08 | 10.91 | 10.91 | +7.49% | 709,792 | 3.28 |
| Oct 07, 2026 | 8.09 | 10.29 | 7.81 | 10.15 | 10.15 | +22.00% | 312,617 | 1.45 |
| Oct 06, 2026 | 7.49 | 8.46 | 7.21 | 8.32 | 8.32 | +10.79% | 190,310 | 0.88 |
| Oct 05, 2026 | 6.74 | 7.52 | 6.55 | 7.51 | 7.51 | +11.42% | 142,466 | 0.65 |
| Oct 02, 2026 | 6.91 | 7.09 | 6.09 | 6.74 | 6.74 | +0.00% | 229,122 | 1.05 |
| Oct 01, 2026 | 6.01 | 6.94 | 5.70 | 6.74 | 6.74 | +12.24% | 231,532 | 1.06 |
| Sep 30, 2026 | 5.96 | 6.34 | 5.91 | 6.01 | 6.01 | +1.44% | 169,971 | 0.79 |
| Sep 29, 2026 | 6.42 | 6.85 | 5.66 | 5.92 | 5.92 | -9.20% | 249,821 | 1.17 |
| Sep 28, 2026 | 5.22 | 6.57 | 5.22 | 6.52 | 6.52 | +22.33% | 272,413 | 1.26 |
| Sep 25, 2026 | 5.18 | 5.46 | 4.66 | 5.33 | 5.33 | +3.09% | 158,947 | 0.73 |
| Sep 24, 2026 | 4.58 | 5.17 | 4.45 | 5.17 | 5.17 | +20.79% | 241,242 | 1.10 |
| Sep 23, 2026 | 4.48 | 4.67 | 4.22 | 4.28 | 4.28 | -7.46% | 178,209 | 0.63 |
| Sep 22, 2026 | 4.01 | 4.64 | 3.84 | 4.63 | 4.63 | +18.89% | 281,223 | 0.99 |
| Sep 21, 2026 | 3.54 | 4.05 | 3.43 | 3.89 | 3.89 | +11.14% | 248,583 | 0.88 |
| Sep 18, 2026 | 2.93 | 3.57 | 2.84 | 3.50 | 3.50 | +20.27% | 445,459 | 1.59 |
| Sep 17, 2026 | 2.95 | 3.00 | 2.83 | 2.91 | 2.91 | -1.36% | 134,495 | 0.48 |
| Sep 16, 2026 | 3.08 | 3.08 | 2.79 | 2.95 | 2.95 | -1.34% | 242,884 | 0.86 |
| Sep 15, 2026 | 3.00 | 3.03 | 2.86 | 2.99 | 2.99 | -0.99% | 143,347 | 0.51 |
| Sep 14, 2026 | 2.94 | 3.16 | 2.94 | 3.02 | 3.02 | +2.72% | 148,422 | 0.52 |
| Sep 11, 2026 | 3.12 | 3.12 | 2.89 | 2.94 | 2.94 | -0.68% | 137,235 | 0.48 |
| Sep 10, 2026 | 3.11 | 3.12 | 2.90 | 2.96 | 2.96 | -4.82% | 187,106 | 0.66 |
| Sep 09, 2026 | 3.43 | 3.77 | 3.10 | 3.11 | 3.11 | -11.40% | 375,677 | 1.32 |
| Sep 08, 2026 | 3.97 | 4.15 | 3.26 | 3.51 | 3.51 | -13.76% | 340,738 | 1.21 |
| Sep 07, 2026 | 3.60 | 4.10 | 3.57 | 4.07 | 4.07 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.60 | 4.10 | 3.57 | 4.07 | 4.07 | +11.81% | 353,918 | 1.23 |
| Sep 03, 2026 | 3.24 | 3.87 | 3.18 | 3.64 | 3.64 | +13.75% | 229,983 | 0.80 |
| Sep 02, 2026 | 3.08 | 3.24 | 3.01 | 3.20 | 3.20 | +5.61% | 231,791 | 0.80 |
| Sep 01, 2026 | 2.97 | 3.15 | 2.96 | 3.03 | 3.03 | +1.34% | 174,398 | 0.60 |
| Aug 31, 2026 | 3.21 | 3.37 | 2.98 | 2.99 | 2.99 | -8.28% | 166,860 | 0.58 |
| Aug 28, 2026 | 3.37 | 3.55 | 3.21 | 3.26 | 3.26 | -4.68% | 158,210 | 0.54 |
| Aug 27, 2026 | 3.24 | 3.54 | 3.21 | 3.42 | 3.42 | +4.11% | 166,476 | 0.57 |
| Aug 26, 2026 | 3.32 | 3.44 | 3.18 | 3.29 | 3.29 | -0.90% | 192,107 | 0.67 |
| Aug 25, 2026 | 3.41 | 3.57 | 3.08 | 3.32 | 3.32 | -3.63% | 241,098 | 0.84 |
| Aug 24, 2026 | 3.60 | 4.05 | 3.38 | 3.44 | 3.44 | -4.18% | 473,700 | 1.67 |