Dark

CD
Chaince Digital Holdings Inc.
stock NASDAQ

At Close

May 18, 2026 3:59:30 PM EDT

10.49USD+27.306%(+2.25)367,406

8.88Bid 12.20Ask 3.32Spread

Pre-market

May 15, 2026 9:16:30 AM EDT

7.59USD-7.888%(-0.65)0

After-hours

May 18, 2026 4:41:30 PM EDT

10.01USD-4.576%(-0.48)16,196

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-18	8.8300	10.5300	8.8300	10.4900	+27.306%	367,406	0.000%
2026-05-15	7.2400	8.3000	7.2400	8.2400	+9.139%	151,337	+27.306%
2026-05-14	6.0500	7.5500	5.7500	7.5500	+22.964%	173,904	+38.940%
2026-05-13	5.6900	6.2700	5.6900	6.1400	+3.193%	68,719	+70.847%
2026-05-12	5.9900	6.1600	5.8300	5.9500	-0.502%	59,323	+76.303%
2026-05-11	6.3200	6.3400	5.7400	5.9800	-6.270%	75,735	+75.418%
2026-05-08	5.9000	6.7300	5.9000	6.3800	+5.980%	136,274	+64.420%
2026-05-07	5.6900	6.1900	5.6900	6.0200	+1.007%	68,808	+74.252%
2026-05-06	5.3200	5.9800	5.3200	5.9600	+10.166%	81,803	+76.007%
2026-05-05	5.4700	5.6100	5.2800	5.4100	+0.745%	42,446	+93.900%
2026-05-04	5.3200	5.7100	5.3200	5.3700	+4.475%	77,321	+95.345%
2026-05-01	5.3000	5.3900	5.1400	5.1400	-4.991%	60,024	+104.086%
2026-04-30	4.9300	5.4400	4.9000	5.4100	+6.496%	80,755	+93.900%
2026-04-29	4.9100	5.1800	4.7800	5.0800	+1.600%	54,668	+106.496%
2026-04-28	5.2400	5.2800	4.9600	5.0000	-6.716%	54,914	+109.800%
2026-04-27	5.2800	5.4500	5.2500	5.3600	+2.879%	64,376	+95.709%
2026-04-24	5.2000	5.2600	5.0300	5.2100	+0.192%	55,177	+101.344%
2026-04-23	5.5100	5.6000	5.0900	5.2000	-7.638%	72,829	+101.731%
2026-04-22	5.8400	5.8900	5.3600	5.6300	+1.077%	71,558	+86.323%
2026-04-21	5.7900	6.0400	5.5700	5.5700	-1.154%	92,546	+88.330%
2026-04-20	5.3800	5.9300	5.3800	5.6350	+1.899%	105,937	+86.158%
2026-04-17	5.1200	5.7100	5.0900	5.5300	+14.730%	164,009	+89.693%
2026-04-16	4.6600	4.8900	4.6500	4.8200	+3.879%	63,768	+117.635%
2026-04-15	4.7800	4.7800	4.5600	4.6400	-1.695%	75,498	+126.078%
2026-04-14	4.6000	4.7600	4.5600	4.7200	+2.832%	57,763	+122.246%
2026-04-13	4.2700	4.6300	4.2700	4.5900	+9.809%	86,978	+128.540%
2026-04-10	4.2900	4.3500	4.1400	4.1800	-3.241%	83,513	+150.957%
2026-04-09	4.3400	4.3600	4.1600	4.3200	-5.055%	96,651	+142.824%
2026-04-08	4.4800	4.6300	4.3400	4.5500	+7.311%	137,066	+130.549%
2026-04-07	4.1900	4.2400	4.0800	4.2400	+0.474%	110,821	+147.406%
2026-04-06	4.6400	4.8200	4.1300	4.2200	-2.989%	152,421	+148.578%
2026-04-02	4.1300	4.3900	4.0300	4.3500	-0.458%	103,262	+141.149%
2026-04-01	4.5500	4.7600	4.3200	4.3700	+9.799%	91,593	+140.046%
2026-03-31	4.0700	4.2800	3.8500	3.9800	-3.632%	87,775	+163.568%
2026-03-30	4.1000	4.3600	3.9600	4.1300	-1.196%	99,445	+153.995%
2026-03-27	4.0500	4.1900	3.8100	4.1800	+6.091%	75,510	+150.957%
2026-03-26	3.8300	4.2300	3.8300	3.9400	-3.431%	55,797	+166.244%
2026-03-25	4.3800	4.5700	4.0000	4.0800	+3.553%	112,085	+157.108%
2026-03-24	3.5900	4.1200	3.5300	3.9400	+9.749%	105,213	+166.244%
2026-03-23	3.7900	3.8600	3.1300	3.5900	-9.799%	429,560	+192.201%
2026-03-20	4.4500	4.4500	3.9100	3.9800	-12.335%	547,423	+163.568%
2026-03-19	4.4400	4.5950	4.0600	4.5400	+1.566%	64,807	+131.057%
2026-03-18	4.7000	4.8100	4.3900	4.4700	-7.069%	111,180	+134.676%
2026-03-17	4.7400	4.9200	4.7000	4.8100	+2.998%	99,633	+118.087%
2026-03-16	4.8600	5.0100	4.5900	4.6700	-1.268%	101,814	+124.625%
2026-03-13	4.5500	5.0100	4.5500	4.7300	+3.501%	134,951	+121.776%
2026-03-12	4.4900	4.6400	4.4700	4.5700	-7.677%	91,871	+129.540%
2026-03-11	4.7200	4.9600	4.6900	4.9500	+4.651%	100,491	+111.919%
2026-03-10	5.1700	5.1700	4.5400	4.7300	-7.977%	137,191	+121.776%
2026-03-09	5.5600	5.5600	4.9500	5.1400	-8.703%	200,144	+104.086%
2026-03-06	5.8900	6.0400	5.5600	5.6300	-4.899%	136,946	+86.323%
2026-03-05	7.4400	7.5900	5.8900	5.9200	-25.347%	259,547	+77.196%
2026-03-04	6.5200	8.1000	6.5100	7.9300	+24.100%	229,511	+32.282%
2026-03-03	5.9900	6.4000	5.8500	6.3900	-3.765%	216,157	+64.163%
2026-03-02	5.8200	6.7400	5.8200	6.6400	+58.852%	335,270	+57.982%
2026-02-27	3.9300	4.3500	3.9300	4.1800	+0.481%	648,044	+150.957%
2026-02-26	3.7000	4.2000	3.7000	4.1600	+7.216%	132,566	+152.163%
2026-02-25	4.2600	4.2600	3.8600	3.8800	-8.920%	37,246	+170.361%
2026-02-24	4.0300	4.4500	4.0300	4.2600	+4.926%	143,793	+146.244%
2026-02-23	3.9400	4.1700	3.6900	4.0600	+2.267%	132,977	+158.374%
2026-02-20	4.4200	4.4200	3.8700	3.9700	-9.361%	143,625	+164.232%
2026-02-19	4.7200	4.7200	4.3650	4.3800	-11.694%	78,604	+139.498%
2026-02-18	5.4400	5.4400	4.9000	4.9600	+0.405%	105,719	+111.492%
2026-02-17	4.9000	5.0200	4.6800	4.9400	-0.604%	62,468	+112.348%
2026-02-13	5.1800	5.2800	4.8400	4.9700	-3.868%	134,366	+111.066%
2026-02-12	5.4300	5.4300	4.9900	5.1700	-5.138%	73,346	+102.901%
2026-02-11	5.4000	5.4500	5.1700	5.4500	-5.546%	98,851	+92.477%
2026-02-10	5.5700	6.1600	5.5700	5.7700	+5.100%	75,260	+81.802%
2026-02-09	5.4700	5.6900	5.3200	5.4900	-1.789%	74,748	+91.075%
2026-02-06	4.8600	5.6500	4.8600	5.5900	+15.675%	131,814	+87.657%
2026-02-05	5.2500	5.2800	4.7800	4.8325	-10.509%	103,139	+117.072%
2026-02-04	5.3300	5.4100	4.9500	5.4000	-0.917%	98,855	+94.259%
2026-02-03	6.1000	6.2200	5.3000	5.4500	-12.660%	119,509	+92.477%
2026-02-02	5.8600	6.4100	5.8100	6.2400	+8.901%	154,186	+68.109%
2026-01-30	5.9200	6.0800	5.7000	5.7300	-5.289%	104,586	+83.072%
2026-01-29	5.8400	6.0900	5.8400	6.0500	-1.626%	86,186	+73.388%
2026-01-28	6.3700	6.3700	6.0300	6.1500	-5.819%	83,900	+70.569%
2026-01-27	6.3500	6.5300	6.3200	6.5300	+0.772%	80,757	+60.643%
2026-01-26	6.4900	6.5500	6.3600	6.4800	+5.710%	85,430	+61.883%
2026-01-23	6.3400	6.3400	5.9400	6.1300	-3.465%	107,201	+71.126%
2026-01-22	6.6500	6.6500	6.0700	6.3500	+0.954%	136,847	+65.197%
2026-01-21	5.5900	6.2900	5.5100	6.2900	+19.582%	125,889	+66.773%
2026-01-20	4.8600	5.6500	4.8600	5.2600	+2.534%	117,752	+99.430%
2026-01-16	5.1800	5.5500	5.1000	5.1300	-4.469%	152,899	+104.483%
2026-01-15	5.6700	5.7400	5.3500	5.3700	-4.107%	108,785	+95.345%
2026-01-14	5.0300	5.6600	5.0300	5.6000	+9.589%	133,006	+87.321%
2026-01-13	4.7600	5.1600	4.6400	5.1100	+8.493%	175,675	+105.284%
2026-01-12	5.0300	5.0700	4.6200	4.7100	-2.282%	154,234	+122.718%
2026-01-09	4.7600	5.2200	4.7000	4.8200	-1.431%	112,447	+117.635%
2026-01-08	4.9500	5.1800	4.8700	4.8900	+0.617%	161,695	+114.519%
2026-01-07	5.8900	5.9800	4.7200	4.8600	-16.638%	184,860	+115.844%
2026-01-06	5.8500	5.9300	5.7000	5.8300	+1.745%	182,448	+79.931%
2026-01-05	4.7600	5.9300	4.7600	5.7300	+28.188%	399,396	+83.072%
2026-01-02	5.0300	5.0300	4.3200	4.4700	-10.241%	227,553	+134.676%
2025-12-31	5.0100	5.1700	4.8400	4.9800	-0.797%	159,333	+110.643%
2025-12-30	5.7000	5.7000	4.9900	5.0200	-9.058%	102,382	+108.964%
2025-12-29	5.9500	5.9500	5.4900	5.5200	-2.988%	96,612	+90.036%
2025-12-26	5.7700	6.1000	5.6400	5.6900	-4.690%	133,462	+84.359%
2025-12-24	6.0800	6.3000	5.8400	5.9700	+0.845%	118,531	+75.712%
2025-12-23	6.0500	6.0600	5.6700	5.9200	-4.439%	141,999	+77.196%
2025-12-22	5.1000	6.3400	5.1000	6.1950	+16.011%	223,328	+69.330%
2025-12-19	5.6400	6.0100	5.3200	5.3400	-3.085%	963,753	+96.442%
2025-12-18	5.7800	5.9300	5.3100	5.5100	0.000%	209,334	+90.381%
2025-12-17	6.4100	6.4100	5.1800	5.5100	-11.415%	205,882	+90.381%
2025-12-16	6.7900	6.7900	5.4500	6.2200	-3.566%	229,377	+68.650%
2025-12-15	7.4000	7.4400	6.3800	6.4500	-10.417%	167,882	+62.636%
2025-12-12	7.6600	7.7900	7.0800	7.2000	-5.388%	201,255	+45.694%
2025-12-11	7.0900	7.8200	6.8200	7.6100	+7.790%	250,056	+37.845%
2025-12-10	6.8500	7.2400	6.5400	7.0600	+1.876%	207,810	+48.584%
2025-12-09	6.4900	7.2300	6.4900	6.9300	+6.126%	217,146	+51.371%
2025-12-08	6.2100	6.5600	6.1600	6.5300	+6.352%	204,220	+60.643%
2025-12-05	7.3600	7.3600	6.1100	6.1400	-17.027%	224,534	+70.847%
2025-12-04	7.6800	7.8400	7.1500	7.4000	+5.413%	169,245	+41.757%
2025-12-03	6.3700	7.0800	6.3700	7.0200	+6.525%	266,926	+49.430%
2025-12-02	8.4700	8.4700	6.5250	6.5900	-23.550%	305,958	+59.181%
2025-12-01	8.9100	9.0100	8.5100	8.6200	-10.766%	110,771	+21.694%
2025-11-28	9.0700	9.6900	9.0700	9.6600	+7.572%	82,985	+8.592%
2025-11-26	9.9100	10.4700	8.8700	8.9800	-7.470%	196,060	+16.815%
2025-11-25	10.2300	10.2300	8.1800	9.7050	-7.835%	268,648	+8.089%
2025-11-24	10.9100	14.0200	10.4500	10.5300	-4.098%	762,886	-0.380%
2025-11-21	8.7700	11.0300	8.7700	10.9800	+23.579%	238,215	-4.463%
2025-11-20	9.6000	9.6400	8.7300	8.8850	+0.509%	178,972	+18.064%
2025-11-19	9.0000	9.0800	8.8200	8.8400	-0.113%	130,599	+18.665%
2025-11-18	9.0900	10.0300	8.8000	8.8500	-3.700%	153,911	+18.531%
2025-11-17	8.8100	9.3600	8.7500	9.1900	-0.541%	170,898	+14.146%
2025-11-14	8.1400	9.5000	8.1400	9.2400	+7.193%	275,714	+13.528%
2025-11-13	9.9100	10.1000	8.5150	8.6200	-97.280%	252,078	+21.694%
2025-05-23	316.9500	316.9500	316.9500	316.9500	+3,650.888%	6	-96.690%
2023-12-18	8.5700	8.6000	8.3700	8.4500	-1.630%	11,794,801	+24.142%
2023-12-15	8.6000	8.6300	8.5700	8.5900	-0.116%	2,087,229	+22.119%
2023-12-14	8.5400	8.6100	8.5400	8.6000	+0.585%	638,798	+21.977%
2023-12-13	8.5500	8.5700	8.5300	8.5500	+0.117%	780,956	+22.690%
2023-12-12	8.5400	8.5700	8.5300	8.5400	+0.117%	722,302	+22.834%
2023-12-11	8.4800	8.5688	8.3600	8.5300	+0.471%	1,099,468	+22.978%
2023-12-08	8.4600	8.5400	8.3750	8.4900	0.000%	1,824,568	+23.557%
2023-12-07	8.4100	8.5400	8.3600	8.4900	+0.951%	564,779	+23.557%
2023-12-06	8.3300	8.4400	8.3300	8.4100	+0.839%	810,479	+24.732%
2023-12-05	8.2700	8.4100	8.2700	8.3400	-1.068%	652,549	+25.779%
2023-12-04	8.4300	8.4900	8.4100	8.4300	-0.940%	473,282	+24.437%
2023-12-01	8.4600	8.5300	8.3400	8.5100	+1.069%	483,401	+23.267%
2023-11-30	8.4600	8.4800	8.2501	8.4200	-1.058%	1,874,196	+24.584%
2023-11-29	8.5500	8.5500	8.4550	8.5100	-0.700%	482,148	+23.267%
2023-11-28	8.5500	8.5900	8.4400	8.5700	+0.117%	662,289	+22.404%
2023-11-27	8.5900	8.6000	8.4700	8.5600	-1.040%	659,503	+22.547%
2023-11-24	8.6200	8.6600	8.5400	8.6500	+0.698%	218,539	+21.272%
2023-11-22	8.7100	8.7100	8.5050	8.5900	-0.694%	734,419	+22.119%
2023-11-21	8.7900	8.7900	8.5950	8.6500	-2.039%	452,471	+21.272%
2023-11-20	9.0500	9.2000	8.8100	8.8300	-2.539%	694,592	+18.800%
2023-11-17	9.1200	9.1200	8.9700	9.0600	-0.658%	452,820	+15.784%
2023-11-16	9.0100	9.1500	8.9600	9.1200	-0.545%	578,896	+15.022%
2023-11-15	8.7100	9.4400	8.7100	9.1700	+5.281%	1,925,228	+14.395%
2023-11-14	8.8100	8.8600	8.6700	8.7100	-0.115%	1,321,235	+20.436%
2023-11-13	8.7900	8.8000	8.6300	8.7200	-0.909%	1,305,277	+20.298%
2023-11-10	8.9000	8.9250	8.7800	8.8000	-1.124%	448,881	+19.205%
2023-11-09	9.0000	9.0100	8.8750	8.9000	-1.221%	1,038,309	+17.865%
2023-11-08	8.9800	9.0100	8.9400	9.0100	+0.334%	2,903,117	+16.426%
2023-11-07	8.9500	9.0000	8.7600	8.9800	-0.111%	1,685,677	+16.815%
2023-11-06	9.0700	9.0700	8.9320	8.9900	-0.111%	1,814,087	+16.685%
2023-11-03	8.8800	9.0900	8.8800	9.0000	+0.111%	5,348,247	+16.556%
2023-11-02	8.9400	8.9900	8.9000	8.9900	+0.447%	3,085,087	+16.685%
2023-11-01	8.7900	8.9900	8.7400	8.9500	+0.788%	4,240,426	+17.207%
2023-10-31	8.8500	8.9000	8.5700	8.8800	-0.448%	3,431,138	+18.131%
2023-10-30	8.9000	8.9500	8.7900	8.9200	+0.337%	3,925,540	+17.601%
2023-10-27	8.8000	8.9050	8.7250	8.8900	+1.138%	2,499,573	+17.998%
2023-10-26	8.7000	8.8600	8.6410	8.7900	+0.803%	3,736,454	+19.340%
2023-10-25	8.8200	8.9300	8.6700	8.7200	-2.787%	5,225,958	+20.298%
2023-10-24	8.6500	9.0600	8.6400	8.9700	+3.341%	11,413,082	+16.945%
2023-10-23	8.5700	8.7100	8.5700	8.6800	+0.930%	3,715,850	+20.853%
2023-10-20	8.5800	8.6100	8.5300	8.6000	+0.233%	2,614,150	+21.977%
2023-10-19	8.5200	8.6550	8.5200	8.5800	+0.351%	5,820,010	+22.261%
2023-10-18	8.4100	8.5500	8.4100	8.5500	+0.945%	1,890,812	+22.690%
2023-10-17	8.4000	8.4800	8.3800	8.4700	+0.594%	2,763,028	+23.849%
2023-10-16	8.4200	8.4400	8.3700	8.4200	0.000%	6,289,208	+24.584%
2023-10-13	8.4000	8.4700	8.3900	8.4200	0.000%	3,838,793	+24.584%
2023-10-12	8.3300	8.4350	8.3200	8.4200	+0.477%	4,337,656	+24.584%
2023-10-11	8.2900	8.3900	8.2000	8.3800	+2.320%	2,550,022	+25.179%
2023-10-10	8.2400	8.3450	8.1700	8.1900	-0.486%	1,609,237	+28.083%
2023-10-09	8.1700	8.3350	8.1400	8.2300	+0.488%	3,812,735	+27.461%
2023-10-06	8.3200	8.3700	8.1100	8.1900	-1.563%	4,192,201	+28.083%
2023-10-05	8.3200	8.3650	8.2700	8.3200	0.000%	1,775,904	+26.082%
2023-10-04	8.1700	8.4100	8.1100	8.3200	+1.711%	5,616,546	+26.082%
2023-10-03	8.2700	8.2800	8.1600	8.1800	-0.969%	2,458,662	+28.240%
2023-10-02	8.3000	8.3600	8.2500	8.2600	-0.482%	6,150,192	+26.998%
2023-09-29	8.3200	8.3400	8.2950	8.3000	+0.242%	685,319	+26.386%
2023-09-28	8.3500	8.3700	8.2700	8.2800	-0.838%	1,399,242	+26.691%
2023-09-27	8.3400	8.3750	8.2800	8.3500	+0.240%	4,560,217	+25.629%
2023-09-26	8.3200	8.3700	8.3100	8.3300	+0.120%	6,275,577	+25.930%
2023-09-25	8.3300	8.3500	8.2600	8.3200	0.000%	6,686,355	+26.082%
2023-09-22	8.4100	8.4100	8.3150	8.3200	-0.597%	5,700,068	+26.082%
2023-09-21	8.3600	8.3900	8.3500	8.3700	0.000%	3,159,938	+25.329%
2023-09-20	8.3600	8.4100	8.3500	8.3700	-0.238%	5,191,812	+25.329%
2023-09-19	8.3400	8.3900	8.3250	8.3900	+0.479%	4,664,212	+25.030%
2023-09-18	8.3400	8.3600	8.3200	8.3500	+0.120%	541,029	+25.629%
2023-09-15	8.3400	8.3700	8.3100	8.3400	-0.120%	1,170,138	+25.779%
2023-09-14	8.3400	8.3700	8.3350	8.3500	+0.361%	684,425	+25.629%
2023-09-13	8.3100	8.3550	8.3050	8.3200	+0.120%	1,336,378	+26.082%
2023-09-12	8.3200	8.3300	8.3100	8.3100	-0.240%	555,255	+26.233%
2023-09-11	8.3300	8.3300	8.3000	8.3300	+0.120%	599,070	+25.930%
2023-09-08	8.3300	8.3300	8.3000	8.3200	-0.240%	468,076	+26.082%
2023-09-07	8.3100	8.3600	8.2800	8.3400	0.000%	993,729	+25.779%
2023-09-06	8.3400	8.3700	8.3200	8.3400	+0.120%	1,275,825	+25.779%
2023-09-05	8.3800	8.3800	8.3100	8.3300	-0.478%	912,024	+25.930%
2023-09-01	8.3700	8.4500	8.3600	8.3700	0.000%	1,213,714	+25.329%
2023-08-31	8.3900	8.4000	8.3321	8.3700	0.000%	2,020,480	+25.329%
2023-08-30	8.3400	8.3800	8.3000	8.3700	+0.300%	1,965,369	+25.329%
2023-08-29	8.2900	8.3700	8.2900	8.3450	+0.907%	2,211,383	+25.704%
2023-08-28	8.2900	8.3500	8.2500	8.2700	-0.361%	1,540,083	+26.844%
2023-08-25	8.2900	8.3100	8.2500	8.3000	+0.728%	625,787	+26.386%
2023-08-24	8.3300	8.3600	8.2400	8.2400	-0.603%	1,396,313	+27.306%
2023-08-23	8.2700	8.3398	8.2700	8.2900	+0.242%	514,540	+26.538%
2023-08-22	8.2800	8.2900	8.2500	8.2700	-0.121%	1,068,740	+26.844%
2023-08-21	8.3300	8.3350	8.2400	8.2800	-0.481%	2,779,451	+26.691%
2023-08-18	8.3400	8.3500	8.3100	8.3200	-0.240%	2,935,205	+26.082%
2023-08-17	8.3600	8.3800	8.3300	8.3400	-0.358%	3,159,209	+25.779%
2023-08-16	8.3500	8.3800	8.2800	8.3700	+0.240%	7,273,969	+25.329%
2023-08-15	8.3400	8.3900	8.3250	8.3500	-0.595%	7,800,947	+25.629%
2023-08-14	8.3300	8.4000	8.2700	8.4000	+3.576%	11,153,365	+24.881%
2023-08-11	8.0800	8.1300	7.9600	8.1100	-0.246%	2,528,563	+29.346%
2023-08-10	8.1700	8.3292	8.1300	8.1300	-0.368%	1,550,929	+29.028%
2023-08-09	8.1900	8.2400	8.1100	8.1600	+0.246%	2,058,018	+28.554%
2023-08-08	8.1400	8.1800	8.0600	8.1400	-1.094%	1,388,687	+28.870%
2023-08-07	8.1450	8.2500	8.1450	8.2300	+3.133%	3,060,581	+27.461%
2023-08-04	7.9100	8.0500	7.9100	7.9800	+0.885%	1,534,025	+31.454%
2023-08-03	7.8300	7.9600	7.8300	7.9100	+1.280%	584,350	+32.617%
2023-08-02	7.8500	7.8700	7.7200	7.8100	-1.139%	833,377	+34.315%
2023-08-01	7.9400	7.9550	7.8800	7.9000	-1.985%	552,120	+32.785%
2023-07-31	7.9400	8.0800	7.9100	8.0600	+1.003%	1,148,442	+30.149%
2023-07-28	7.9700	8.0300	7.8900	7.9800	+1.398%	946,492	+31.454%
2023-07-27	7.9100	7.9800	7.8500	7.8700	-0.506%	1,112,298	+33.291%
2023-07-26	7.8600	7.9650	7.8200	7.9100	+0.636%	657,922	+32.617%
2023-07-25	8.0000	8.0500	7.8400	7.8600	-0.506%	599,309	+33.461%
2023-07-24	7.8500	8.1400	7.8200	7.9000	+0.381%	1,598,424	+32.785%
2023-07-21	7.8500	7.9450	7.8500	7.8700	+0.768%	413,308	+33.291%
2023-07-20	7.8000	7.8900	7.7900	7.8100	-0.255%	302,973	+34.315%
2023-07-19	7.8200	7.9300	7.8000	7.8300	+0.256%	698,999	+33.972%
2023-07-18	7.9300	7.9650	7.7900	7.8100	-1.884%	1,329,293	+34.315%
2023-07-17	8.0000	8.0500	7.9200	7.9600	-0.500%	1,943,721	+31.784%
2023-07-14	8.1700	8.1800	7.9000	8.0000	-2.795%	3,434,812	+31.125%
2023-07-13	8.3300	8.4450	8.2100	8.2300	-1.200%	3,059,180	+27.461%
2023-07-12	8.2600	8.3600	8.2000	8.3300	+1.092%	2,838,091	+25.930%
2023-07-11	8.2000	8.3300	8.1000	8.2400	+1.353%	3,705,724	+27.306%
2023-07-10	7.9300	8.2100	7.7900	8.1300	+12.293%	7,387,333	+29.028%
2023-07-07	7.2000	7.3400	7.1900	7.2400	+0.556%	611,846	+44.890%
2023-07-06	7.1600	7.2300	7.1500	7.2000	-0.139%	936,275	+45.694%
2023-07-05	7.2400	7.2500	7.1750	7.2100	-0.689%	555,086	+45.492%
2023-07-03	7.2200	7.3200	7.1900	7.2600	+1.397%	676,577	+44.490%
2023-06-30	7.2000	7.2600	7.1550	7.1600	-0.556%	892,595	+46.508%
2023-06-29	7.2100	7.2350	7.1500	7.2000	-0.415%	1,458,363	+45.694%
2023-06-28	7.3300	7.3300	7.1750	7.2300	-0.276%	1,540,004	+45.090%
2023-06-27	7.2500	7.3000	7.2000	7.2500	+0.416%	1,409,408	+44.690%
2023-06-26	7.2100	7.2700	7.2000	7.2200	-0.138%	733,156	+45.291%
2023-06-23	7.1700	7.3050	7.1493	7.2300	-0.276%	827,873	+45.090%
2023-06-22	7.1700	7.2800	7.1518	7.2500	+0.834%	671,344	+44.690%
2023-06-21	7.1900	7.2600	7.1700	7.1900	-0.277%	1,071,241	+45.897%
2023-06-20	7.2500	7.3150	7.1800	7.2100	-1.097%	1,543,814	+45.492%
2023-06-16	7.3700	7.4450	7.1300	7.2900	-1.085%	8,677,064	+43.896%
2023-06-15	7.4000	7.4400	7.3400	7.3700	0.000%	2,115,169	+42.334%
2023-06-14	7.2500	7.4200	7.2450	7.3700	+1.655%	2,281,474	+42.334%
2023-06-13	7.2900	7.3600	7.2450	7.2500	+0.555%	1,921,377	+44.690%
2023-06-12	7.1800	7.3200	7.1700	7.2100	+1.406%	2,802,784	+45.492%
2023-06-09	7.2500	7.3800	7.1100	7.1100	-1.796%	8,664,677	+47.539%
2023-06-08	7.0100	7.3000	7.0000	7.2400	+4.323%	4,209,284	+44.890%
2023-06-07	7.2800	7.3000	6.8850	6.9400	+10.510%	9,023,166	+51.153%
2023-06-06	6.0300	6.3700	5.8600	6.2800	+4.146%	1,243,453	+67.038%
2023-06-05	6.0800	6.6100	5.9600	6.0300	0.000%	2,072,687	+73.964%
2023-06-02	6.0100	6.2200	5.8700	6.0300	+0.836%	1,519,056	+73.964%
2023-06-01	5.9900	6.1250	5.6700	5.9800	+4.912%	2,033,277	+75.418%
2023-05-31	5.3600	5.7499	5.1300	5.7000	+13.320%	3,592,595	+84.035%
2023-05-30	5.0900	5.1200	4.9800	5.0300	+0.199%	1,069,983	+108.549%
2023-05-26	5.0000	5.1500	4.9100	5.0200	+1.619%	832,345	+108.964%
2023-05-25	5.0300	5.1000	4.8600	4.9400	-0.202%	926,069	+112.348%
2023-05-24	5.1100	5.1700	4.9100	4.9500	-3.320%	1,134,153	+111.919%
2023-05-23	5.1200	5.3100	5.0100	5.1200	-3.122%	1,390,830	+104.883%
2023-05-22	5.3600	5.4700	5.1100	5.2850	-0.471%	1,538,503	+98.486%
2023-05-19	5.8100	5.8115	5.1150	5.3100	-9.075%	1,970,652	+97.552%
2023-05-18	6.0100	6.1000	5.8000	5.8400	-3.311%	1,345,324	+79.623%
2023-05-17	6.1000	6.1100	5.8500	6.0400	-2.581%	750,303	+73.675%
2023-05-16	6.1800	6.3000	6.1800	6.2000	-1.743%	701,187	+69.194%
2023-05-15	6.1800	6.3550	6.0600	6.3100	+4.470%	1,183,232	+66.244%
2023-05-12	5.9300	6.0600	5.8750	6.0400	+2.721%	1,192,198	+73.675%
2023-05-11	5.7300	6.0300	5.7200	5.8800	+1.730%	1,926,995	+78.401%
2023-05-10	6.0000	6.0600	5.7500	5.7800	-3.987%	2,315,780	+81.488%
2023-05-09	6.0000	6.1250	5.9100	6.0200	-2.431%	631,686	+74.252%
2023-05-08	6.1300	6.2300	5.8800	6.1700	+1.480%	960,290	+70.016%
2023-05-05	6.1000	6.1400	5.8950	6.0800	-0.164%	572,986	+72.533%
2023-05-04	5.8600	6.2250	5.8600	6.0900	+5.000%	1,209,592	+72.250%
2023-05-03	5.9800	5.9800	5.7550	5.8000	-3.494%	1,251,052	+80.862%
2023-05-02	6.2100	6.2100	5.8850	6.0100	-3.686%	864,077	+74.542%
2023-05-01	6.2800	6.3900	6.1950	6.2400	-1.109%	1,271,431	+68.109%
2023-04-28	6.1700	6.3900	6.1500	6.3100	+1.447%	416,558	+66.244%
2023-04-27	6.0600	6.2400	5.9250	6.2200	+2.640%	485,844	+68.650%
2023-04-26	6.1400	6.1650	6.0250	6.0600	+0.331%	736,813	+73.102%
2023-04-25	6.0100	6.1100	5.9400	6.0400	-0.821%	606,326	+73.675%
2023-04-24	6.4000	6.4000	6.0400	6.0900	-5.288%	1,630,509	+72.250%
2023-04-21	6.5700	6.6800	6.3800	6.4300	-3.163%	1,067,763	+63.142%
2023-04-20	6.6000	6.7750	6.5900	6.6400	-0.150%	477,731	+57.982%
2023-04-19	6.5400	6.6700	6.5100	6.6500	-0.150%	997,687	+57.744%
2023-04-18	6.7000	6.7000	6.5800	6.6600	-0.597%	945,128	+57.508%
2023-04-17	6.7000	6.7000	6.6050	6.7000	+0.752%	509,399	+56.567%
2023-04-14	6.6500	6.7650	6.6050	6.6500	-0.150%	600,136	+57.744%
2023-04-13	6.5600	6.6900	6.5600	6.6600	+3.577%	627,415	+57.508%
2023-04-12	6.8000	6.8000	6.3100	6.4300	-5.022%	871,356	+63.142%
2023-04-11	6.6300	6.8650	6.6300	6.7700	+2.731%	597,334	+54.948%
2023-04-10	6.5700	6.7600	6.5000	6.5900	-0.603%	629,047	+59.181%
2023-04-06	6.3100	6.6600	6.2550	6.6300	+4.409%	1,428,255	+58.220%
2023-04-05	6.3700	6.4000	6.1550	6.3500	-1.244%	866,967	+65.197%
2023-04-04	6.6600	6.7200	6.4000	6.4300	-4.173%	961,333	+63.142%
2023-04-03	7.0800	7.1360	6.6600	6.7100	-4.006%	985,582	+56.334%
2023-03-31	7.1300	7.1605	6.9300	6.9900	-1.410%	949,033	+50.072%
2023-03-30	6.7300	7.1500	6.7200	7.0900	+7.262%	1,351,277	+47.955%
2023-03-29	6.7400	6.7600	6.6000	6.6100	-2.074%	807,977	+58.699%
2023-03-28	6.5700	6.7500	6.5500	6.7500	+4.328%	849,384	+55.407%
2023-03-27	6.6700	6.7800	6.4300	6.4700	-2.853%	528,303	+62.133%
2023-03-24	6.9500	7.0100	6.6200	6.6600	-5.128%	1,062,325	+57.508%
2023-03-23	6.7700	7.2200	6.7450	7.0200	+7.339%	1,123,162	+49.430%
2023-03-22	6.6200	6.7600	6.4500	6.5400	+2.669%	1,166,589	+60.398%
2023-03-21	6.0300	6.3800	6.0300	6.3700	+6.879%	730,623	+64.678%
2023-03-20	6.2650	6.2650	5.9500	5.9600	-4.792%	1,202,498	+76.007%
2023-03-17	6.4600	6.5900	6.2000	6.2600	-3.544%	1,748,820	+67.572%
2023-03-16	6.3500	6.5050	6.1206	6.4900	+2.528%	1,152,983	+61.633%
2023-03-15	6.5000	6.5880	6.0950	6.3300	-2.765%	1,737,388	+65.719%
2023-03-14	6.5000	6.6500	6.4800	6.5100	+0.930%	1,732,305	+61.137%
2023-03-13	6.4700	6.6150	6.4073	6.4500	-0.769%	1,042,628	+62.636%
2023-03-10	6.5700	6.6750	6.4550	6.5000	-0.915%	843,831	+61.385%
2023-03-09	6.7800	6.9150	6.5450	6.5600	-4.512%	894,210	+59.909%
2023-03-08	6.8400	6.9950	6.7700	6.8700	-0.579%	804,770	+52.693%
2023-03-07	7.4400	7.4600	6.8850	6.9100	-7.497%	1,467,707	+51.809%
2023-03-06	7.4900	7.5950	7.3400	7.4700	+0.674%	761,182	+40.428%
2023-03-03	7.2700	7.4650	7.2300	7.4200	+2.204%	684,985	+41.375%
2023-03-02	7.0200	7.2800	6.9500	7.2600	+2.542%	686,340	+44.490%
2023-03-01	7.1700	7.2400	7.0000	7.0800	+4.579%	879,506	+48.164%
2023-02-28	7.0500	7.1400	6.7550	6.7700	-4.379%	1,323,992	+54.948%
2023-02-27	7.2900	7.3088	7.0600	7.0800	-0.979%	545,116	+48.164%
2023-02-24	7.3000	7.3000	6.8850	7.1500	-4.794%	1,376,281	+46.713%
2023-02-23	7.6100	7.8900	7.4400	7.5100	-0.530%	1,507,160	+39.680%
2023-02-22	7.7100	7.7850	7.4700	7.5500	-1.436%	748,764	+38.940%
2023-02-21	7.9000	7.9400	7.6050	7.6600	-3.890%	671,276	+36.945%
2023-02-17	8.3300	8.3300	7.9000	7.9700	-5.792%	1,170,285	+31.619%
2023-02-16	8.1500	8.5500	8.1500	8.4600	+3.297%	1,022,899	+23.995%
2023-02-15	8.1700	8.2900	8.1200	8.1900	-0.967%	669,272	+28.083%
2023-02-14	8.5100	8.6050	8.2000	8.2700	-3.275%	912,881	+26.844%
2023-02-13	8.7150	8.7150	8.4700	8.5500	-0.350%	795,383	+22.690%
2023-02-10	8.6900	8.7900	8.5400	8.5800	-2.611%	1,020,967	+22.261%
2023-02-09	9.0400	9.2100	8.7800	8.8100	-0.339%	746,837	+19.069%
2023-02-08	8.7800	8.8600	8.6600	8.8400	+1.144%	499,512	+18.665%
2023-02-07	8.5900	8.8050	8.3900	8.7400	+1.746%	1,563,083	+20.023%
2023-02-06	8.7600	8.9100	8.5000	8.5900	-4.556%	1,560,738	+22.119%
2023-02-03	8.7100	9.0250	8.6820	9.0000	+0.897%	1,236,246	+16.556%
2023-02-02	9.0000	9.2000	8.7950	8.9200	-0.779%	822,924	+17.601%
2023-02-01	8.4900	9.0650	8.4550	8.9900	+8.444%	1,529,688	+16.685%
2023-01-31	8.5500	8.5750	8.2600	8.2900	-3.041%	958,349	+26.538%
2023-01-30	8.4600	8.6200	8.2300	8.5500	-1.384%	1,005,722	+22.690%
2023-01-27	8.9500	9.0300	8.6400	8.6700	-2.912%	576,359	+20.992%
2023-01-26	8.7000	8.9800	8.5600	8.9300	+5.307%	1,330,313	+17.469%
2023-01-25	8.3100	8.5000	8.1500	8.4800	+1.435%	830,457	+23.703%
2023-01-24	8.3800	8.5600	8.3050	8.3600	-1.647%	642,757	+25.478%
2023-01-23	8.4400	8.5700	8.3155	8.5000	+3.785%	785,727	+23.412%
2023-01-20	8.2100	8.3450	8.0600	8.1900	+0.491%	1,017,298	+28.083%
2023-01-19	8.1500	8.5600	8.0000	8.1500	+0.246%	1,976,541	+28.712%
2023-01-18	8.8000	8.8900	8.1300	8.1300	-6.873%	1,657,955	+29.028%
2023-01-17	8.3600	8.8985	8.1850	8.7300	+4.426%	4,075,097	+20.160%
2023-01-13	7.9000	8.4200	7.8600	8.3600	+5.556%	3,559,019	+25.478%
2023-01-12	7.8800	7.9800	7.7000	7.9200	+0.126%	1,003,486	+32.449%
2023-01-11	7.9500	8.0858	7.8300	7.9100	0.000%	1,756,044	+32.617%
2023-01-10	7.8400	7.9400	7.7400	7.9100	+0.636%	874,049	+32.617%
2023-01-09	7.9300	8.2363	7.8400	7.8600	-0.506%	2,487,711	+33.461%
2023-01-06	7.5900	7.9200	7.3000	7.9000	+3.133%	1,153,642	+32.785%
2023-01-05	7.9600	8.0500	7.6400	7.6600	-4.250%	1,209,277	+36.945%
2023-01-04	8.1500	8.1800	7.9007	8.0000	+0.756%	2,302,103	+31.125%
2023-01-03	8.0000	8.2499	7.7800	7.9400	-0.376%	2,160,675	+32.116%

.dark-mode .mbfv5b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mbfv5b{ color: #333333; background-color: white; border: 2px solid #333333; }CDChaince Digital Holdings Inc.stock NASDAQ

CD
Chaince Digital Holdings Inc.
stock NASDAQ