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 $89.01 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,162.16, while $1000 invested 1 year ago would be worth $577.85. This corresponds to total returns of -91.1%, 116.22%, -42.22%, respectively, with annualized returns of -21.48%, 16.67%, -42.22%.
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 |
|---|---|---|---|---|---|---|
| October 20, 2026 | 7 | 8.47 | 8.47 | 9.08 | 7 | 470,325 |
| October 19, 2026 | 6.93 | 6.99 | 6.99 | 7.63 | 6.5 | 285,899 |
| October 16, 2026 | 7.03 | 6.93 | 6.93 | 7.34 | 6.74 | 201,235 |
| October 15, 2026 | 6.4 | 6.98 | 6.98 | 7.18 | 5.89 | 267,671 |
| October 14, 2026 | 6.64 | 6.53 | 6.53 | 6.76 | 6.36 | 198,564 |
| October 13, 2026 | 7.01 | 6.92 | 6.92 | 7.32 | 6.77 | 209,373 |
| October 12, 2026 | 8.46 | 7.18 | 7.18 | 8.49 | 6.41 | 384,062 |
| October 09, 2026 | 10.6 | 8.66 | 8.66 | 10.6 | 5.26 | 662,695 |
| October 08, 2026 | 9.95 | 10.91 | 10.91 | 12.61 | 9.08 | 708,692 |
| October 07, 2026 | 8.09 | 10.15 | 10.15 | 10.29 | 7.81 | 309,372 |
| October 06, 2026 | 7.49 | 8.32 | 8.32 | 8.46 | 7.21 | 186,991 |
| October 05, 2026 | 6.74 | 7.51 | 7.51 | 7.52 | 6.55 | 142,456 |
| October 02, 2026 | 6.91 | 6.74 | 6.74 | 7.09 | 6.09 | 228,995 |
| October 01, 2026 | 6.01 | 6.74 | 6.74 | 6.94 | 5.7 | 231,528 |
| September 30, 2026 | 5.96 | 6.01 | 6.01 | 6.34 | 5.91 | 169,715 |
| September 29, 2026 | 6.42 | 5.92 | 5.92 | 6.85 | 5.66 | 249,698 |
| September 28, 2026 | 5.22 | 6.52 | 6.52 | 6.57 | 5.22 | 272,134 |
| September 25, 2026 | 5.18 | 5.33 | 5.33 | 5.46 | 4.66 | 158,684 |
| September 24, 2026 | 4.58 | 5.17 | 5.17 | 5.17 | 4.45 | 241,053 |
| September 23, 2026 | 4.48 | 4.28 | 4.28 | 4.67 | 4.22 | 178,207 |
| September 22, 2026 | 4.01 | 4.63 | 4.63 | 4.64 | 3.84 | 279,270 |
| September 21, 2026 | 3.46 | 3.89 | 3.89 | 4.04 | 3.46 | 248,580 |
| September 18, 2026 | 2.93 | 3.5 | 3.5 | 3.57 | 2.84 | 444,986 |
| September 17, 2026 | 2.95 | 2.91 | 2.91 | 3 | 2.83 | 134,495 |
| September 16, 2026 | 3.08 | 2.95 | 2.95 | 3.08 | 2.79 | 242,025 |
| September 15, 2026 | 3 | 2.99 | 2.99 | 3.03 | 2.86 | 142,932 |
| September 11, 2026 | 3.01 | 2.94 | 2.94 | 3.02 | 2.89 | 137,219 |
| September 10, 2026 | 3.11 | 2.96 | 2.96 | 3.12 | 2.9 | 187,104 |
| September 09, 2026 | 3.43 | 3.11 | 3.11 | 3.77 | 3.1 | 375,673 |
| September 08, 2026 | 3.97 | 3.51 | 3.51 | 4.15 | 3.26 | 340,135 |
| September 04, 2026 | 3.6 | 4.07 | 4.07 | 4.1 | 3.57 | 353,917 |
| September 03, 2026 | 3.64 | 3.64 | 3.64 | 3.87 | 3.18 | 0 |
| September 02, 2026 | 3.08 | 3.2 | 3.2 | 3.24 | 3.01 | 231,790 |
| September 01, 2026 | 2.97 | 3.03 | 3.03 | 3.15 | 2.96 | 174,398 |
| August 31, 2026 | 3.21 | 2.99 | 2.99 | 3.37 | 2.98 | 166,852 |
| August 28, 2026 | 3.37 | 3.26 | 3.26 | 3.55 | 3.21 | 158,210 |
| August 27, 2026 | 3.24 | 3.42 | 3.42 | 3.54 | 3.21 | 166,447 |
| August 26, 2026 | 3.32 | 3.29 | 3.29 | 3.44 | 3.18 | 192,107 |
| August 25, 2026 | 3.41 | 3.32 | 3.32 | 3.57 | 3.08 | 241,099 |
| August 24, 2026 | 3.6 | 3.44 | 3.44 | 4.05 | 3.38 | 473,132 |
| August 21, 2026 | 3.38 | 3.59 | 3.59 | 3.8 | 3.36 | 187,732 |
| August 20, 2026 | 3.39 | 3.39 | 3.39 | 3.51 | 3.26 | 159,867 |
| August 19, 2026 | 3.71 | 3.46 | 3.46 | 3.86 | 3.41 | 0 |
| August 18, 2026 | 3.48 | 3.65 | 3.65 | 3.79 | 3.48 | 230,542 |
| August 17, 2026 | 3.82 | 3.52 | 3.52 | 4.04 | 3.4 | 363,553 |
| August 14, 2026 | 3.4 | 3.96 | 3.96 | 4.03 | 3.33 | 351,565 |
| August 13, 2026 | 4.2 | 3.43 | 3.43 | 4.2 | 3.25 | 509,156 |
| August 12, 2026 | 3.12 | 4.13 | 4.13 | 4.28 | 3.03 | 0 |
| August 11, 2026 | 2.95 | 3.07 | 3.07 | 3.16 | 2.83 | 0 |
| August 10, 2026 | 2.68 | 2.86 | 2.86 | 3.02 | 2.1 | 355,874 |
| August 07, 2026 | 3.1 | 2.65 | 2.65 | 3.12 | 2.4 | 0 |
| August 06, 2026 | 3.04 | 3.05 | 3.05 | 3.13 | 3 | 109,047 |
| August 05, 2026 | 3.08 | 3.04 | 3.04 | 3.17 | 2.97 | 100,091 |
| August 04, 2026 | 2.97 | 3.1 | 3.1 | 3.13 | 2.97 | 211,667 |
| August 03, 2026 | 2.89 | 2.99 | 2.99 | 3.08 | 2.73 | 171,833 |
| July 31, 2026 | 2.85 | 2.79 | 2.79 | 2.96 | 2.76 | 113,784 |
| July 30, 2026 | 2.89 | 2.83 | 2.83 | 3.18 | 2.82 | 103,941 |
| July 29, 2026 | 3.12 | 2.85 | 2.85 | 3.22 | 2.84 | 128,185 |
| July 28, 2026 | 3.09 | 3.07 | 3.07 | 3.21 | 3.01 | 121,463 |
| July 27, 2026 | 3 | 3.04 | 3.04 | 3.1 | 2.92 | 102,108 |