Dark

CD
Chaince Digital Holdings Inc.
stock NASDAQ

At Close

Jul 20, 2026 3:59:52 PM EDT

3.11USD0.000%(0.00)160,915

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 8:38:30 AM EDT

3.15USD+1.286%(+0.04)0

After-hours

Jul 17, 2026 4:00:30 PM EDT

3.10USD-0.322%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	3.2100	3.3000	3.0700	3.1100	0.000%	160,915	0.000%
2026-07-17	3.1700	3.2600	3.0700	3.1100	-0.955%	149,543	0.000%
2026-07-16	3.2100	3.3000	3.1400	3.1400	-1.567%	206,750	-0.955%
2026-07-15	3.3300	3.3600	3.1000	3.1900	+2.572%	134,926	-2.508%
2026-07-14	3.1600	3.1900	3.0600	3.1100	+2.303%	120,651	0.000%
2026-07-13	3.3100	3.4100	3.0100	3.0400	-10.324%	173,878	+2.303%
2026-07-10	3.6200	3.7300	3.2600	3.3900	-6.354%	213,052	-8.260%
2026-07-09	3.6100	3.8700	3.4100	3.6200	-1.630%	262,686	-14.088%
2026-07-08	4.3600	4.4800	3.6600	3.6800	-15.012%	280,130	-15.489%
2026-07-07	4.4100	4.5300	4.1500	4.3300	+0.932%	186,084	-28.176%
2026-07-06	4.3900	4.3900	4.1500	4.2900	-0.464%	209,627	-27.506%
2026-07-02	4.4900	4.4900	4.0600	4.3100	+3.110%	219,226	-27.842%
2026-07-01	4.5900	4.6900	4.0700	4.1800	-4.128%	347,568	-25.598%
2026-06-30	4.7200	4.8600	4.3600	4.3600	-8.977%	258,182	-28.670%
2026-06-29	4.7600	5.0800	4.6600	4.7900	+1.055%	361,013	-35.073%
2026-06-26	4.5100	4.8400	4.3000	4.7400	+8.966%	4,329,630	-34.388%
2026-06-25	4.9200	4.9500	4.2600	4.3500	-8.034%	218,216	-28.506%
2026-06-24	4.7700	4.9500	4.6800	4.7300	+1.068%	200,320	-34.249%
2026-06-23	4.7300	4.9200	4.5800	4.6800	-0.213%	287,013	-33.547%
2026-06-22	4.9700	5.1900	4.6600	4.6900	-2.899%	283,172	-33.689%
2026-06-18	4.7800	4.9500	4.7200	4.8300	+2.006%	198,134	-35.611%
2026-06-17	4.6900	4.7900	4.3400	4.7350	-2.572%	152,843	-34.319%
2026-06-16	4.8500	5.2400	4.7900	4.8600	+2.532%	201,857	-36.008%
2026-06-15	5.0800	5.1100	4.7200	4.7400	-0.837%	163,972	-34.388%
2026-06-12	5.1800	5.1900	4.7700	4.7800	+0.632%	234,902	-34.937%
2026-06-11	5.0400	5.1200	4.6200	4.7500	-4.040%	330,140	-34.526%
2026-06-10	4.8200	5.2500	4.7200	4.9500	+2.911%	225,718	-37.172%
2026-06-09	5.2600	5.3700	4.6700	4.8100	-3.414%	322,459	-35.343%
2026-06-08	5.4500	5.4500	4.6100	4.9800	-5.860%	459,209	-37.550%
2026-06-05	6.5200	6.5200	5.1000	5.2900	-18.740%	264,840	-41.210%
2026-06-04	7.7800	7.7800	6.1400	6.5100	-19.030%	225,651	-52.227%
2026-06-03	8.4800	8.4800	7.2700	8.0400	-10.667%	200,685	-61.318%
2026-06-02	8.7800	9.2400	8.5800	9.0000	+4.773%	184,312	-65.444%
2026-06-01	8.2700	8.7800	8.0400	8.5900	+3.995%	195,696	-63.795%
2026-05-29	8.2500	8.5900	7.8900	8.2600	-4.729%	136,218	-62.349%
2026-05-28	8.9100	9.0100	8.5800	8.6700	+0.115%	116,126	-64.129%
2026-05-27	8.6300	9.2400	8.3800	8.6600	0.000%	121,454	-64.088%
2026-05-26	7.5300	8.9500	7.3400	8.6600	+16.555%	266,631	-64.088%
2026-05-22	9.1000	9.6000	7.3850	7.4300	-21.292%	195,338	-58.143%
2026-05-21	8.8800	9.7500	8.8600	9.4400	+3.169%	151,621	-67.055%
2026-05-20	9.6100	10.8100	8.9400	9.1500	-5.524%	191,958	-66.011%
2026-05-19	10.1500	11.4400	9.1100	9.6850	-7.674%	237,466	-67.888%
2026-05-18	8.8300	10.5300	8.8300	10.4900	+27.306%	367,406	-70.353%
2026-05-15	7.2400	8.3000	7.2400	8.2400	+9.139%	151,337	-62.257%
2026-05-14	6.0500	7.5500	5.7500	7.5500	+22.964%	173,904	-58.808%
2026-05-13	5.6900	6.2700	5.6900	6.1400	+3.193%	68,719	-49.349%
2026-05-12	5.9900	6.1600	5.8300	5.9500	-0.502%	59,323	-47.731%
2026-05-11	6.3200	6.3400	5.7400	5.9800	-6.270%	75,735	-47.993%
2026-05-08	5.9000	6.7300	5.9000	6.3800	+5.980%	136,274	-51.254%
2026-05-07	5.6900	6.1900	5.6900	6.0200	+1.007%	68,808	-48.339%
2026-05-06	5.3200	5.9800	5.3200	5.9600	+10.166%	81,803	-47.819%
2026-05-05	5.4700	5.6100	5.2800	5.4100	+0.745%	42,446	-42.514%
2026-05-04	5.3200	5.7100	5.3200	5.3700	+4.475%	77,321	-42.086%
2026-05-01	5.3000	5.3900	5.1400	5.1400	-4.991%	60,024	-39.494%
2026-04-30	4.9300	5.4400	4.9000	5.4100	+6.496%	80,755	-42.514%
2026-04-29	4.9100	5.1800	4.7800	5.0800	+1.600%	54,668	-38.780%
2026-04-28	5.2400	5.2800	4.9600	5.0000	-6.716%	54,914	-37.800%
2026-04-27	5.2800	5.4500	5.2500	5.3600	+2.879%	64,376	-41.978%
2026-04-24	5.2000	5.2600	5.0300	5.2100	+0.192%	55,177	-40.307%
2026-04-23	5.5100	5.6000	5.0900	5.2000	-7.638%	72,829	-40.192%
2026-04-22	5.8400	5.8900	5.3600	5.6300	+1.077%	71,558	-44.760%
2026-04-21	5.7900	6.0400	5.5700	5.5700	-1.154%	92,546	-44.165%
2026-04-20	5.3800	5.9300	5.3800	5.6350	+1.899%	105,937	-44.809%
2026-04-17	5.1200	5.7100	5.0900	5.5300	+14.730%	164,009	-43.761%
2026-04-16	4.6600	4.8900	4.6500	4.8200	+3.879%	63,768	-35.477%
2026-04-15	4.7800	4.7800	4.5600	4.6400	-1.695%	75,498	-32.974%
2026-04-14	4.6000	4.7600	4.5600	4.7200	+2.832%	57,763	-34.110%
2026-04-13	4.2700	4.6300	4.2700	4.5900	+9.809%	86,978	-32.244%
2026-04-10	4.2900	4.3500	4.1400	4.1800	-3.241%	83,513	-25.598%
2026-04-09	4.3400	4.3600	4.1600	4.3200	-5.055%	96,651	-28.009%
2026-04-08	4.4800	4.6300	4.3400	4.5500	+7.311%	137,066	-31.648%
2026-04-07	4.1900	4.2400	4.0800	4.2400	+0.474%	110,821	-26.651%
2026-04-06	4.6400	4.8200	4.1300	4.2200	-2.989%	152,421	-26.303%
2026-04-02	4.1300	4.3900	4.0300	4.3500	-0.458%	103,262	-28.506%
2026-04-01	4.5500	4.7600	4.3200	4.3700	+9.799%	91,593	-28.833%
2026-03-31	4.0700	4.2800	3.8500	3.9800	-3.632%	87,775	-21.859%
2026-03-30	4.1000	4.3600	3.9600	4.1300	-1.196%	99,445	-24.697%
2026-03-27	4.0500	4.1900	3.8100	4.1800	+6.091%	75,510	-25.598%
2026-03-26	3.8300	4.2300	3.8300	3.9400	-3.431%	55,797	-21.066%
2026-03-25	4.3800	4.5700	4.0000	4.0800	+3.553%	112,085	-23.775%
2026-03-24	3.5900	4.1200	3.5300	3.9400	+9.749%	105,213	-21.066%
2026-03-23	3.7900	3.8600	3.1300	3.5900	-9.799%	429,560	-13.370%
2026-03-20	4.4500	4.4500	3.9100	3.9800	-12.335%	547,423	-21.859%
2026-03-19	4.4400	4.5950	4.0600	4.5400	+1.566%	64,807	-31.498%
2026-03-18	4.7000	4.8100	4.3900	4.4700	-7.069%	111,180	-30.425%
2026-03-17	4.7400	4.9200	4.7000	4.8100	+2.998%	99,633	-35.343%
2026-03-16	4.8600	5.0100	4.5900	4.6700	-1.268%	101,814	-33.405%
2026-03-13	4.5500	5.0100	4.5500	4.7300	+3.501%	134,951	-34.249%
2026-03-12	4.4900	4.6400	4.4700	4.5700	-7.677%	91,871	-31.947%
2026-03-11	4.7200	4.9600	4.6900	4.9500	+4.651%	100,491	-37.172%
2026-03-10	5.1700	5.1700	4.5400	4.7300	-7.977%	137,191	-34.249%
2026-03-09	5.5600	5.5600	4.9500	5.1400	-8.703%	200,144	-39.494%
2026-03-06	5.8900	6.0400	5.5600	5.6300	-4.899%	136,946	-44.760%
2026-03-05	7.4400	7.5900	5.8900	5.9200	-25.347%	259,547	-47.466%
2026-03-04	6.5200	8.1000	6.5100	7.9300	+24.100%	229,511	-60.782%
2026-03-03	5.9900	6.4000	5.8500	6.3900	-3.765%	216,157	-51.330%
2026-03-02	5.8200	6.7400	5.8200	6.6400	+58.852%	335,270	-53.163%
2026-02-27	3.9300	4.3500	3.9300	4.1800	+0.481%	648,044	-25.598%
2026-02-26	3.7000	4.2000	3.7000	4.1600	+7.216%	132,566	-25.240%
2026-02-25	4.2600	4.2600	3.8600	3.8800	-8.920%	37,246	-19.845%
2026-02-24	4.0300	4.4500	4.0300	4.2600	+4.926%	143,793	-26.995%
2026-02-23	3.9400	4.1700	3.6900	4.0600	+2.267%	132,977	-23.399%
2026-02-20	4.4200	4.4200	3.8700	3.9700	-9.361%	143,625	-21.662%
2026-02-19	4.7200	4.7200	4.3650	4.3800	-11.694%	78,604	-28.995%
2026-02-18	5.4400	5.4400	4.9000	4.9600	+0.405%	105,719	-37.298%
2026-02-17	4.9000	5.0200	4.6800	4.9400	-0.604%	62,468	-37.045%
2026-02-13	5.1800	5.2800	4.8400	4.9700	-3.868%	134,366	-37.425%
2026-02-12	5.4300	5.4300	4.9900	5.1700	-5.138%	73,346	-39.845%
2026-02-11	5.4000	5.4500	5.1700	5.4500	-5.546%	98,851	-42.936%
2026-02-10	5.5700	6.1600	5.5700	5.7700	+5.100%	75,260	-46.101%
2026-02-09	5.4700	5.6900	5.3200	5.4900	-1.789%	74,748	-43.352%
2026-02-06	4.8600	5.6500	4.8600	5.5900	+15.675%	131,814	-44.365%
2026-02-05	5.2500	5.2800	4.7800	4.8325	-10.509%	103,139	-35.644%
2026-02-04	5.3300	5.4100	4.9500	5.4000	-0.917%	98,855	-42.407%
2026-02-03	6.1000	6.2200	5.3000	5.4500	-12.660%	119,509	-42.936%
2026-02-02	5.8600	6.4100	5.8100	6.2400	+8.901%	154,186	-50.160%
2026-01-30	5.9200	6.0800	5.7000	5.7300	-5.289%	104,586	-45.724%
2026-01-29	5.8400	6.0900	5.8400	6.0500	-1.626%	86,186	-48.595%
2026-01-28	6.3700	6.3700	6.0300	6.1500	-5.819%	83,900	-49.431%
2026-01-27	6.3500	6.5300	6.3200	6.5300	+0.772%	80,757	-52.374%
2026-01-26	6.4900	6.5500	6.3600	6.4800	+5.710%	85,430	-52.006%
2026-01-23	6.3400	6.3400	5.9400	6.1300	-3.465%	107,201	-49.266%
2026-01-22	6.6500	6.6500	6.0700	6.3500	+0.954%	136,847	-51.024%
2026-01-21	5.5900	6.2900	5.5100	6.2900	+19.582%	125,889	-50.556%
2026-01-20	4.8600	5.6500	4.8600	5.2600	+2.534%	117,752	-40.875%
2026-01-16	5.1800	5.5500	5.1000	5.1300	-4.469%	152,899	-39.376%
2026-01-15	5.6700	5.7400	5.3500	5.3700	-4.107%	108,785	-42.086%
2026-01-14	5.0300	5.6600	5.0300	5.6000	+9.589%	133,006	-44.464%
2026-01-13	4.7600	5.1600	4.6400	5.1100	+8.493%	175,675	-39.139%
2026-01-12	5.0300	5.0700	4.6200	4.7100	-2.282%	154,234	-33.970%
2026-01-09	4.7600	5.2200	4.7000	4.8200	-1.431%	112,447	-35.477%
2026-01-08	4.9500	5.1800	4.8700	4.8900	+0.617%	161,695	-36.401%
2026-01-07	5.8900	5.9800	4.7200	4.8600	-16.638%	184,860	-36.008%
2026-01-06	5.8500	5.9300	5.7000	5.8300	+1.745%	182,448	-46.655%
2026-01-05	4.7600	5.9300	4.7600	5.7300	+28.188%	399,396	-45.724%
2026-01-02	5.0300	5.0300	4.3200	4.4700	-10.241%	227,553	-30.425%
2025-12-31	5.0100	5.1700	4.8400	4.9800	-0.797%	159,333	-37.550%
2025-12-30	5.7000	5.7000	4.9900	5.0200	-9.058%	102,382	-38.048%
2025-12-29	5.9500	5.9500	5.4900	5.5200	-2.988%	96,612	-43.659%
2025-12-26	5.7700	6.1000	5.6400	5.6900	-4.690%	133,462	-45.343%
2025-12-24	6.0800	6.3000	5.8400	5.9700	+0.845%	118,531	-47.906%
2025-12-23	6.0500	6.0600	5.6700	5.9200	-4.439%	141,999	-47.466%
2025-12-22	5.1000	6.3400	5.1000	6.1950	+16.011%	223,328	-49.798%
2025-12-19	5.6400	6.0100	5.3200	5.3400	-3.085%	963,753	-41.760%
2025-12-18	5.7800	5.9300	5.3100	5.5100	0.000%	209,334	-43.557%
2025-12-17	6.4100	6.4100	5.1800	5.5100	-11.415%	205,882	-43.557%
2025-12-16	6.7900	6.7900	5.4500	6.2200	-3.566%	229,377	-50.000%
2025-12-15	7.4000	7.4400	6.3800	6.4500	-10.417%	167,882	-51.783%
2025-12-12	7.6600	7.7900	7.0800	7.2000	-5.388%	201,255	-56.806%
2025-12-11	7.0900	7.8200	6.8200	7.6100	+7.790%	250,056	-59.133%
2025-12-10	6.8500	7.2400	6.5400	7.0600	+1.876%	207,810	-55.949%
2025-12-09	6.4900	7.2300	6.4900	6.9300	+6.126%	217,146	-55.123%
2025-12-08	6.2100	6.5600	6.1600	6.5300	+6.352%	204,220	-52.374%
2025-12-05	7.3600	7.3600	6.1100	6.1400	-17.027%	224,534	-49.349%
2025-12-04	7.6800	7.8400	7.1500	7.4000	+5.413%	169,245	-57.973%
2025-12-03	6.3700	7.0800	6.3700	7.0200	+6.525%	266,926	-55.698%
2025-12-02	8.4700	8.4700	6.5250	6.5900	-23.550%	305,958	-52.807%
2025-12-01	8.9100	9.0100	8.5100	8.6200	-10.766%	110,771	-63.921%
2025-11-28	9.0700	9.6900	9.0700	9.6600	+7.572%	82,985	-67.805%
2025-11-26	9.9100	10.4700	8.8700	8.9800	-7.470%	196,060	-65.367%
2025-11-25	10.2300	10.2300	8.1800	9.7050	-7.835%	268,648	-67.955%
2025-11-24	10.9100	14.0200	10.4500	10.5300	-4.098%	762,886	-70.465%
2025-11-21	8.7700	11.0300	8.7700	10.9800	+23.579%	238,215	-71.676%
2025-11-20	9.6000	9.6400	8.7300	8.8850	+0.509%	178,972	-64.997%
2025-11-19	9.0000	9.0800	8.8200	8.8400	-0.113%	130,599	-64.819%
2025-11-18	9.0900	10.0300	8.8000	8.8500	-3.700%	153,911	-64.859%
2025-11-17	8.8100	9.3600	8.7500	9.1900	-0.541%	170,898	-66.159%
2025-11-14	8.1400	9.5000	8.1400	9.2400	+7.193%	275,714	-66.342%
2025-11-13	9.9100	10.1000	8.5150	8.6200	-97.280%	252,078	-63.921%
2025-05-23	316.9500	316.9500	316.9500	316.9500	+3,650.888%	6	-99.019%
2023-12-18	8.5700	8.6000	8.3700	8.4500	-1.630%	11,794,801	-63.195%
2023-12-15	8.6000	8.6300	8.5700	8.5900	-0.116%	2,087,229	-63.795%
2023-12-14	8.5400	8.6100	8.5400	8.6000	+0.585%	638,798	-63.837%
2023-12-13	8.5500	8.5700	8.5300	8.5500	+0.117%	780,956	-63.626%
2023-12-12	8.5400	8.5700	8.5300	8.5400	+0.117%	722,302	-63.583%
2023-12-11	8.4800	8.5688	8.3600	8.5300	+0.471%	1,099,468	-63.540%
2023-12-08	8.4600	8.5400	8.3750	8.4900	0.000%	1,824,568	-63.369%
2023-12-07	8.4100	8.5400	8.3600	8.4900	+0.951%	564,779	-63.369%
2023-12-06	8.3300	8.4400	8.3300	8.4100	+0.839%	810,479	-63.020%
2023-12-05	8.2700	8.4100	8.2700	8.3400	-1.068%	652,549	-62.710%
2023-12-04	8.4300	8.4900	8.4100	8.4300	-0.940%	473,282	-63.108%
2023-12-01	8.4600	8.5300	8.3400	8.5100	+1.069%	483,401	-63.455%
2023-11-30	8.4600	8.4800	8.2501	8.4200	-1.058%	1,874,196	-63.064%
2023-11-29	8.5500	8.5500	8.4550	8.5100	-0.700%	482,148	-63.455%
2023-11-28	8.5500	8.5900	8.4400	8.5700	+0.117%	662,289	-63.711%
2023-11-27	8.5900	8.6000	8.4700	8.5600	-1.040%	659,503	-63.668%
2023-11-24	8.6200	8.6600	8.5400	8.6500	+0.698%	218,539	-64.046%
2023-11-22	8.7100	8.7100	8.5050	8.5900	-0.694%	734,419	-63.795%
2023-11-21	8.7900	8.7900	8.5950	8.6500	-2.039%	452,471	-64.046%
2023-11-20	9.0500	9.2000	8.8100	8.8300	-2.539%	694,592	-64.779%
2023-11-17	9.1200	9.1200	8.9700	9.0600	-0.658%	452,820	-65.673%
2023-11-16	9.0100	9.1500	8.9600	9.1200	-0.545%	578,896	-65.899%
2023-11-15	8.7100	9.4400	8.7100	9.1700	+5.281%	1,925,228	-66.085%
2023-11-14	8.8100	8.8600	8.6700	8.7100	-0.115%	1,321,235	-64.294%
2023-11-13	8.7900	8.8000	8.6300	8.7200	-0.909%	1,305,277	-64.335%
2023-11-10	8.9000	8.9250	8.7800	8.8000	-1.124%	448,881	-64.659%
2023-11-09	9.0000	9.0100	8.8750	8.9000	-1.221%	1,038,309	-65.056%
2023-11-08	8.9800	9.0100	8.9400	9.0100	+0.334%	2,903,117	-65.483%
2023-11-07	8.9500	9.0000	8.7600	8.9800	-0.111%	1,685,677	-65.367%
2023-11-06	9.0700	9.0700	8.9320	8.9900	-0.111%	1,814,087	-65.406%
2023-11-03	8.8800	9.0900	8.8800	9.0000	+0.111%	5,348,247	-65.444%
2023-11-02	8.9400	8.9900	8.9000	8.9900	+0.447%	3,085,087	-65.406%
2023-11-01	8.7900	8.9900	8.7400	8.9500	+0.788%	4,240,426	-65.251%
2023-10-31	8.8500	8.9000	8.5700	8.8800	-0.448%	3,431,138	-64.977%
2023-10-30	8.9000	8.9500	8.7900	8.9200	+0.337%	3,925,540	-65.135%
2023-10-27	8.8000	8.9050	8.7250	8.8900	+1.138%	2,499,573	-65.017%
2023-10-26	8.7000	8.8600	8.6410	8.7900	+0.803%	3,736,454	-64.619%
2023-10-25	8.8200	8.9300	8.6700	8.7200	-2.787%	5,225,958	-64.335%
2023-10-24	8.6500	9.0600	8.6400	8.9700	+3.341%	11,413,082	-65.329%
2023-10-23	8.5700	8.7100	8.5700	8.6800	+0.930%	3,715,850	-64.171%
2023-10-20	8.5800	8.6100	8.5300	8.6000	+0.233%	2,614,150	-63.837%
2023-10-19	8.5200	8.6550	8.5200	8.5800	+0.351%	5,820,010	-63.753%
2023-10-18	8.4100	8.5500	8.4100	8.5500	+0.945%	1,890,812	-63.626%
2023-10-17	8.4000	8.4800	8.3800	8.4700	+0.594%	2,763,028	-63.282%
2023-10-16	8.4200	8.4400	8.3700	8.4200	0.000%	6,289,208	-63.064%
2023-10-13	8.4000	8.4700	8.3900	8.4200	0.000%	3,838,793	-63.064%
2023-10-12	8.3300	8.4350	8.3200	8.4200	+0.477%	4,337,656	-63.064%
2023-10-11	8.2900	8.3900	8.2000	8.3800	+2.320%	2,550,022	-62.888%
2023-10-10	8.2400	8.3450	8.1700	8.1900	-0.486%	1,609,237	-62.027%
2023-10-09	8.1700	8.3350	8.1400	8.2300	+0.488%	3,812,735	-62.211%
2023-10-06	8.3200	8.3700	8.1100	8.1900	-1.563%	4,192,201	-62.027%
2023-10-05	8.3200	8.3650	8.2700	8.3200	0.000%	1,775,904	-62.620%
2023-10-04	8.1700	8.4100	8.1100	8.3200	+1.711%	5,616,546	-62.620%
2023-10-03	8.2700	8.2800	8.1600	8.1800	-0.969%	2,458,662	-61.980%
2023-10-02	8.3000	8.3600	8.2500	8.2600	-0.482%	6,150,192	-62.349%
2023-09-29	8.3200	8.3400	8.2950	8.3000	+0.242%	685,319	-62.530%
2023-09-28	8.3500	8.3700	8.2700	8.2800	-0.838%	1,399,242	-62.440%
2023-09-27	8.3400	8.3750	8.2800	8.3500	+0.240%	4,560,217	-62.754%
2023-09-26	8.3200	8.3700	8.3100	8.3300	+0.120%	6,275,577	-62.665%
2023-09-25	8.3300	8.3500	8.2600	8.3200	0.000%	6,686,355	-62.620%
2023-09-22	8.4100	8.4100	8.3150	8.3200	-0.597%	5,700,068	-62.620%
2023-09-21	8.3600	8.3900	8.3500	8.3700	0.000%	3,159,938	-62.843%
2023-09-20	8.3600	8.4100	8.3500	8.3700	-0.238%	5,191,812	-62.843%
2023-09-19	8.3400	8.3900	8.3250	8.3900	+0.479%	4,664,212	-62.932%
2023-09-18	8.3400	8.3600	8.3200	8.3500	+0.120%	541,029	-62.754%
2023-09-15	8.3400	8.3700	8.3100	8.3400	-0.120%	1,170,138	-62.710%
2023-09-14	8.3400	8.3700	8.3350	8.3500	+0.361%	684,425	-62.754%
2023-09-13	8.3100	8.3550	8.3050	8.3200	+0.120%	1,336,378	-62.620%
2023-09-12	8.3200	8.3300	8.3100	8.3100	-0.240%	555,255	-62.575%
2023-09-11	8.3300	8.3300	8.3000	8.3300	+0.120%	599,070	-62.665%
2023-09-08	8.3300	8.3300	8.3000	8.3200	-0.240%	468,076	-62.620%
2023-09-07	8.3100	8.3600	8.2800	8.3400	0.000%	993,729	-62.710%
2023-09-06	8.3400	8.3700	8.3200	8.3400	+0.120%	1,275,825	-62.710%
2023-09-05	8.3800	8.3800	8.3100	8.3300	-0.478%	912,024	-62.665%
2023-09-01	8.3700	8.4500	8.3600	8.3700	0.000%	1,213,714	-62.843%
2023-08-31	8.3900	8.4000	8.3321	8.3700	0.000%	2,020,480	-62.843%
2023-08-30	8.3400	8.3800	8.3000	8.3700	+0.300%	1,965,369	-62.843%
2023-08-29	8.2900	8.3700	8.2900	8.3450	+0.907%	2,211,383	-62.732%
2023-08-28	8.2900	8.3500	8.2500	8.2700	-0.361%	1,540,083	-62.394%
2023-08-25	8.2900	8.3100	8.2500	8.3000	+0.728%	625,787	-62.530%
2023-08-24	8.3300	8.3600	8.2400	8.2400	-0.603%	1,396,313	-62.257%
2023-08-23	8.2700	8.3398	8.2700	8.2900	+0.242%	514,540	-62.485%
2023-08-22	8.2800	8.2900	8.2500	8.2700	-0.121%	1,068,740	-62.394%
2023-08-21	8.3300	8.3350	8.2400	8.2800	-0.481%	2,779,451	-62.440%
2023-08-18	8.3400	8.3500	8.3100	8.3200	-0.240%	2,935,205	-62.620%
2023-08-17	8.3600	8.3800	8.3300	8.3400	-0.358%	3,159,209	-62.710%
2023-08-16	8.3500	8.3800	8.2800	8.3700	+0.240%	7,273,969	-62.843%
2023-08-15	8.3400	8.3900	8.3250	8.3500	-0.595%	7,800,947	-62.754%
2023-08-14	8.3300	8.4000	8.2700	8.4000	+3.576%	11,153,365	-62.976%
2023-08-11	8.0800	8.1300	7.9600	8.1100	-0.246%	2,528,563	-61.652%
2023-08-10	8.1700	8.3292	8.1300	8.1300	-0.368%	1,550,929	-61.747%
2023-08-09	8.1900	8.2400	8.1100	8.1600	+0.246%	2,058,018	-61.887%
2023-08-08	8.1400	8.1800	8.0600	8.1400	-1.094%	1,388,687	-61.794%
2023-08-07	8.1450	8.2500	8.1450	8.2300	+3.133%	3,060,581	-62.211%
2023-08-04	7.9100	8.0500	7.9100	7.9800	+0.885%	1,534,025	-61.028%
2023-08-03	7.8300	7.9600	7.8300	7.9100	+1.280%	584,350	-60.683%
2023-08-02	7.8500	7.8700	7.7200	7.8100	-1.139%	833,377	-60.179%
2023-08-01	7.9400	7.9550	7.8800	7.9000	-1.985%	552,120	-60.633%
2023-07-31	7.9400	8.0800	7.9100	8.0600	+1.003%	1,148,442	-61.414%
2023-07-28	7.9700	8.0300	7.8900	7.9800	+1.398%	946,492	-61.028%
2023-07-27	7.9100	7.9800	7.8500	7.8700	-0.506%	1,112,298	-60.483%
2023-07-26	7.8600	7.9650	7.8200	7.9100	+0.636%	657,922	-60.683%
2023-07-25	8.0000	8.0500	7.8400	7.8600	-0.506%	599,309	-60.433%
2023-07-24	7.8500	8.1400	7.8200	7.9000	+0.381%	1,598,424	-60.633%
2023-07-21	7.8500	7.9450	7.8500	7.8700	+0.768%	413,308	-60.483%
2023-07-20	7.8000	7.8900	7.7900	7.8100	-0.255%	302,973	-60.179%
2023-07-19	7.8200	7.9300	7.8000	7.8300	+0.256%	698,999	-60.281%
2023-07-18	7.9300	7.9650	7.7900	7.8100	-1.884%	1,329,293	-60.179%
2023-07-17	8.0000	8.0500	7.9200	7.9600	-0.500%	1,943,721	-60.930%
2023-07-14	8.1700	8.1800	7.9000	8.0000	-2.795%	3,434,812	-61.125%
2023-07-13	8.3300	8.4450	8.2100	8.2300	-1.200%	3,059,180	-62.211%
2023-07-12	8.2600	8.3600	8.2000	8.3300	+1.092%	2,838,091	-62.665%
2023-07-11	8.2000	8.3300	8.1000	8.2400	+1.353%	3,705,724	-62.257%
2023-07-10	7.9300	8.2100	7.7900	8.1300	+12.293%	7,387,333	-61.747%
2023-07-07	7.2000	7.3400	7.1900	7.2400	+0.556%	611,846	-57.044%
2023-07-06	7.1600	7.2300	7.1500	7.2000	-0.139%	936,275	-56.806%
2023-07-05	7.2400	7.2500	7.1750	7.2100	-0.689%	555,086	-56.865%
2023-07-03	7.2200	7.3200	7.1900	7.2600	+1.397%	676,577	-57.163%
2023-06-30	7.2000	7.2600	7.1550	7.1600	-0.556%	892,595	-56.564%
2023-06-29	7.2100	7.2350	7.1500	7.2000	-0.415%	1,458,363	-56.806%
2023-06-28	7.3300	7.3300	7.1750	7.2300	-0.276%	1,540,004	-56.985%
2023-06-27	7.2500	7.3000	7.2000	7.2500	+0.416%	1,409,408	-57.103%
2023-06-26	7.2100	7.2700	7.2000	7.2200	-0.138%	733,156	-56.925%
2023-06-23	7.1700	7.3050	7.1493	7.2300	-0.276%	827,873	-56.985%
2023-06-22	7.1700	7.2800	7.1518	7.2500	+0.834%	671,344	-57.103%
2023-06-21	7.1900	7.2600	7.1700	7.1900	-0.277%	1,071,241	-56.745%
2023-06-20	7.2500	7.3150	7.1800	7.2100	-1.097%	1,543,814	-56.865%
2023-06-16	7.3700	7.4450	7.1300	7.2900	-1.085%	8,677,064	-57.339%
2023-06-15	7.4000	7.4400	7.3400	7.3700	0.000%	2,115,169	-57.802%
2023-06-14	7.2500	7.4200	7.2450	7.3700	+1.655%	2,281,474	-57.802%
2023-06-13	7.2900	7.3600	7.2450	7.2500	+0.555%	1,921,377	-57.103%
2023-06-12	7.1800	7.3200	7.1700	7.2100	+1.406%	2,802,784	-56.865%
2023-06-09	7.2500	7.3800	7.1100	7.1100	-1.796%	8,664,677	-56.259%
2023-06-08	7.0100	7.3000	7.0000	7.2400	+4.323%	4,209,284	-57.044%
2023-06-07	7.2800	7.3000	6.8850	6.9400	+10.510%	9,023,166	-55.187%
2023-06-06	6.0300	6.3700	5.8600	6.2800	+4.146%	1,243,453	-50.478%
2023-06-05	6.0800	6.6100	5.9600	6.0300	0.000%	2,072,687	-48.425%
2023-06-02	6.0100	6.2200	5.8700	6.0300	+0.836%	1,519,056	-48.425%
2023-06-01	5.9900	6.1250	5.6700	5.9800	+4.912%	2,033,277	-47.993%
2023-05-31	5.3600	5.7499	5.1300	5.7000	+13.320%	3,592,595	-45.439%
2023-05-30	5.0900	5.1200	4.9800	5.0300	+0.199%	1,069,983	-38.171%
2023-05-26	5.0000	5.1500	4.9100	5.0200	+1.619%	832,345	-38.048%
2023-05-25	5.0300	5.1000	4.8600	4.9400	-0.202%	926,069	-37.045%
2023-05-24	5.1100	5.1700	4.9100	4.9500	-3.320%	1,134,153	-37.172%
2023-05-23	5.1200	5.3100	5.0100	5.1200	-3.122%	1,390,830	-39.258%
2023-05-22	5.3600	5.4700	5.1100	5.2850	-0.471%	1,538,503	-41.154%
2023-05-19	5.8100	5.8115	5.1150	5.3100	-9.075%	1,970,652	-41.431%
2023-05-18	6.0100	6.1000	5.8000	5.8400	-3.311%	1,345,324	-46.747%
2023-05-17	6.1000	6.1100	5.8500	6.0400	-2.581%	750,303	-48.510%
2023-05-16	6.1800	6.3000	6.1800	6.2000	-1.743%	701,187	-49.839%
2023-05-15	6.1800	6.3550	6.0600	6.3100	+4.470%	1,183,232	-50.713%
2023-05-12	5.9300	6.0600	5.8750	6.0400	+2.721%	1,192,198	-48.510%
2023-05-11	5.7300	6.0300	5.7200	5.8800	+1.730%	1,926,995	-47.109%
2023-05-10	6.0000	6.0600	5.7500	5.7800	-3.987%	2,315,780	-46.194%
2023-05-09	6.0000	6.1250	5.9100	6.0200	-2.431%	631,686	-48.339%
2023-05-08	6.1300	6.2300	5.8800	6.1700	+1.480%	960,290	-49.595%
2023-05-05	6.1000	6.1400	5.8950	6.0800	-0.164%	572,986	-48.849%
2023-05-04	5.8600	6.2250	5.8600	6.0900	+5.000%	1,209,592	-48.933%
2023-05-03	5.9800	5.9800	5.7550	5.8000	-3.494%	1,251,052	-46.379%
2023-05-02	6.2100	6.2100	5.8850	6.0100	-3.686%	864,077	-48.253%
2023-05-01	6.2800	6.3900	6.1950	6.2400	-1.109%	1,271,431	-50.160%
2023-04-28	6.1700	6.3900	6.1500	6.3100	+1.447%	416,558	-50.713%
2023-04-27	6.0600	6.2400	5.9250	6.2200	+2.640%	485,844	-50.000%
2023-04-26	6.1400	6.1650	6.0250	6.0600	+0.331%	736,813	-48.680%
2023-04-25	6.0100	6.1100	5.9400	6.0400	-0.821%	606,326	-48.510%
2023-04-24	6.4000	6.4000	6.0400	6.0900	-5.288%	1,630,509	-48.933%
2023-04-21	6.5700	6.6800	6.3800	6.4300	-3.163%	1,067,763	-51.633%
2023-04-20	6.6000	6.7750	6.5900	6.6400	-0.150%	477,731	-53.163%
2023-04-19	6.5400	6.6700	6.5100	6.6500	-0.150%	997,687	-53.233%
2023-04-18	6.7000	6.7000	6.5800	6.6600	-0.597%	945,128	-53.303%
2023-04-17	6.7000	6.7000	6.6050	6.7000	+0.752%	509,399	-53.582%
2023-04-14	6.6500	6.7650	6.6050	6.6500	-0.150%	600,136	-53.233%
2023-04-13	6.5600	6.6900	6.5600	6.6600	+3.577%	627,415	-53.303%
2023-04-12	6.8000	6.8000	6.3100	6.4300	-5.022%	871,356	-51.633%
2023-04-11	6.6300	6.8650	6.6300	6.7700	+2.731%	597,334	-54.062%
2023-04-10	6.5700	6.7600	6.5000	6.5900	-0.603%	629,047	-52.807%
2023-04-06	6.3100	6.6600	6.2550	6.6300	+4.409%	1,428,255	-53.092%
2023-04-05	6.3700	6.4000	6.1550	6.3500	-1.244%	866,967	-51.024%
2023-04-04	6.6600	6.7200	6.4000	6.4300	-4.173%	961,333	-51.633%
2023-04-03	7.0800	7.1360	6.6600	6.7100	-4.006%	985,582	-53.651%
2023-03-31	7.1300	7.1605	6.9300	6.9900	-1.410%	949,033	-55.508%
2023-03-30	6.7300	7.1500	6.7200	7.0900	+7.262%	1,351,277	-56.135%
2023-03-29	6.7400	6.7600	6.6000	6.6100	-2.074%	807,977	-52.950%
2023-03-28	6.5700	6.7500	6.5500	6.7500	+4.328%	849,384	-53.926%
2023-03-27	6.6700	6.7800	6.4300	6.4700	-2.853%	528,303	-51.932%
2023-03-24	6.9500	7.0100	6.6200	6.6600	-5.128%	1,062,325	-53.303%
2023-03-23	6.7700	7.2200	6.7450	7.0200	+7.339%	1,123,162	-55.698%
2023-03-22	6.6200	6.7600	6.4500	6.5400	+2.669%	1,166,589	-52.446%
2023-03-21	6.0300	6.3800	6.0300	6.3700	+6.879%	730,623	-51.177%
2023-03-20	6.2650	6.2650	5.9500	5.9600	-4.792%	1,202,498	-47.819%
2023-03-17	6.4600	6.5900	6.2000	6.2600	-3.544%	1,748,820	-50.319%
2023-03-16	6.3500	6.5050	6.1206	6.4900	+2.528%	1,152,983	-52.080%
2023-03-15	6.5000	6.5880	6.0950	6.3300	-2.765%	1,737,388	-50.869%
2023-03-14	6.5000	6.6500	6.4800	6.5100	+0.930%	1,732,305	-52.227%
2023-03-13	6.4700	6.6150	6.4073	6.4500	-0.769%	1,042,628	-51.783%
2023-03-10	6.5700	6.6750	6.4550	6.5000	-0.915%	843,831	-52.154%
2023-03-09	6.7800	6.9150	6.5450	6.5600	-4.512%	894,210	-52.591%
2023-03-08	6.8400	6.9950	6.7700	6.8700	-0.579%	804,770	-54.731%
2023-03-07	7.4400	7.4600	6.8850	6.9100	-7.497%	1,467,707	-54.993%
2023-03-06	7.4900	7.5950	7.3400	7.4700	+0.674%	761,182	-58.367%

.dark-mode .PNBN7D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PNBN7D{ color: #333333; background-color: white; border: 2px solid #333333; }CDChaince Digital Holdings Inc.stock NASDAQ

CD
Chaince Digital Holdings Inc.
stock NASDAQ