Chaince Digital Holdings Inc. (CD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Chaince Digital Holdings Inc. (CD) 10 years ago, it would be worth $42.39 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $720.93, while $1000 invested 1 year ago would be worth $839.9. This corresponds to total returns of -95.76%, -27.91%, -16.01%, respectively, with annualized returns of -27.09%, -6.33%, -16.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.62 | 3.41 | 3.41 | 3.74 | 3.25 | 213,056 |
| July 09, 2026 | 3.72 | 3.62 | 3.62 | 3.88 | 3.41 | 262,786 |
| July 08, 2026 | 4.26 | 3.69 | 3.69 | 4.57 | 3.6 | 280,130 |
| July 07, 2026 | 4.34 | 4.33 | 4.33 | 4.56 | 4.07 | 186,084 |
| July 06, 2026 | 4.24 | 4.29 | 4.29 | 4.48 | 4.13 | 209,627 |
| July 02, 2026 | 4.19 | 4.29 | 4.29 | 4.51 | 4.06 | 219,235 |
| July 01, 2026 | 4.43 | 4.15 | 4.15 | 4.72 | 4.08 | 347,568 |
| June 30, 2026 | 4.83 | 4.37 | 4.37 | 4.87 | 4.34 | 258,182 |
| June 29, 2026 | 4.83 | 4.8 | 4.8 | 5.1 | 4.63 | 362,834 |
| June 26, 2026 | 4.41 | 4.79 | 4.79 | 4.84 | 4.29 | 4.33M |
| June 25, 2026 | 4.83 | 4.36 | 4.36 | 5 | 4.25 | 218,216 |
| June 24, 2026 | 4.72 | 4.73 | 4.73 | 4.96 | 4.63 | 200,320 |
| June 23, 2026 | 4.58 | 4.68 | 4.68 | 4.93 | 4.43 | 287,018 |
| June 22, 2026 | 4.86 | 4.67 | 4.67 | 5.26 | 4.66 | 283,176 |
| June 18, 2026 | 4.85 | 4.82 | 4.82 | 5.04 | 4.5 | 198,134 |
| June 17, 2026 | 4.84 | 4.74 | 4.74 | 4.87 | 4.37 | 152,843 |
| June 16, 2026 | 4.74 | 4.87 | 4.87 | 5.25 | 4.66 | 201,876 |
| June 15, 2026 | 4.83 | 4.74 | 4.74 | 5.25 | 4.7 | 163,973 |
| June 12, 2026 | 4.8 | 4.75 | 4.75 | 5.22 | 4.62 | 234,912 |
| June 11, 2026 | 4.94 | 4.75 | 4.75 | 5.28 | 4.61 | 330,140 |
| June 10, 2026 | 4.85 | 4.9 | 4.9 | 5.28 | 4.76 | 225,723 |
| June 09, 2026 | 5.26 | 4.82 | 4.82 | 5.48 | 4.67 | 322,459 |
| June 08, 2026 | 5.46 | 4.99 | 4.99 | 5.6 | 4.6 | 459,209 |
| June 05, 2026 | 6.3 | 5.33 | 5.33 | 6.85 | 5.09 | 0 |
| June 04, 2026 | 8.04 | 6.51 | 6.51 | 8.51 | 6.12 | 225,751 |
| June 03, 2026 | 8.81 | 8 | 8 | 8.83 | 7.16 | 200,678 |
| June 02, 2026 | 8.59 | 9.03 | 9.03 | 9.64 | 8.39 | 184,312 |
| June 01, 2026 | 8.17 | 8.61 | 8.61 | 8.81 | 7.97 | 195,697 |
| May 29, 2026 | 8.65 | 8.23 | 8.23 | 8.84 | 7.86 | 136,218 |
| May 28, 2026 | 8.64 | 8.69 | 8.69 | 9.15 | 8.11 | 113,980 |
| May 27, 2026 | 8.59 | 8.66 | 8.66 | 9.24 | 8.24 | 121,454 |
| May 26, 2026 | 7.58 | 8.66 | 8.66 | 9 | 7.34 | 266,731 |
| May 22, 2026 | 9.37 | 7.39 | 7.39 | 9.76 | 7.39 | 195,311 |
| May 21, 2026 | 9.27 | 9.45 | 9.45 | 9.87 | 8.85 | 141,010 |
| May 20, 2026 | 9.56 | 9.15 | 9.15 | 10.89 | 8.56 | 191,958 |
| May 19, 2026 | 10.19 | 9.6 | 9.6 | 11.5 | 9.1 | 237,466 |
| May 18, 2026 | 8.17 | 10.49 | 10.49 | 10.62 | 8.17 | 366,909 |
| May 15, 2026 | 7.22 | 8.29 | 8.29 | 8.3 | 7.18 | 151,388 |
| May 14, 2026 | 6.21 | 7.57 | 7.57 | 7.6 | 5.74 | 174,016 |
| May 13, 2026 | 5.87 | 6.17 | 6.17 | 6.26 | 5.8 | 68,719 |
| May 12, 2026 | 5.89 | 5.97 | 5.97 | 6.18 | 5.8 | 59,323 |
| May 11, 2026 | 6.5 | 6.02 | 6.02 | 6.5 | 5.8 | 75,735 |
| May 08, 2026 | 6 | 6.29 | 6.29 | 6.73 | 5.66 | 136,274 |
| May 07, 2026 | 5.89 | 6.02 | 6.02 | 6.33 | 5.69 | 68,808 |
| May 06, 2026 | 5.47 | 5.93 | 5.93 | 5.98 | 5.3 | 81,801 |
| May 05, 2026 | 5.45 | 5.44 | 5.44 | 5.72 | 5.23 | 42,445 |
| May 04, 2026 | 5.19 | 5.37 | 5.37 | 5.76 | 5.19 | 77,321 |
| May 01, 2026 | 5.38 | 5.15 | 5.15 | 5.46 | 5.12 | 60,023 |
| April 30, 2026 | 4.97 | 5.44 | 5.44 | 5.46 | 4.93 | 80,755 |
| April 29, 2026 | 4.94 | 5.11 | 5.11 | 5.33 | 4.79 | 55,062 |
| April 28, 2026 | 5.27 | 5.01 | 5.01 | 5.32 | 4.95 | 54,914 |
| April 27, 2026 | 5.03 | 5.35 | 5.35 | 5.55 | 5.03 | 64,374 |
| April 24, 2026 | 5.1 | 5.21 | 5.21 | 5.29 | 5.04 | 55,177 |
| April 23, 2026 | 5.62 | 5.17 | 5.17 | 5.67 | 5.11 | 72,829 |
| April 22, 2026 | 5.65 | 5.63 | 5.63 | 5.91 | 5.3 | 71,556 |
| April 21, 2026 | 5.57 | 5.6 | 5.6 | 6.1 | 5.57 | 92,540 |
| April 20, 2026 | 5.44 | 5.62 | 5.62 | 6 | 5.29 | 105,937 |
| April 17, 2026 | 4.92 | 5.57 | 5.57 | 5.79 | 4.9 | 164,009 |
| April 16, 2026 | 4.58 | 4.82 | 4.82 | 4.89 | 4.57 | 63,767 |
| April 15, 2026 | 4.72 | 4.61 | 4.61 | 4.9 | 4.47 | 75,498 |