Chaince Digital Holdings Inc. (CD) NASDAQ
8.64
+0.0325(+0.38%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.64
+0.0325(+0.38%)
Currency In USD
If you invested $1000 in Chaince Digital Holdings Inc. (CD) 10 years ago, it would be worth $99.21 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,325.54, while $1000 invested 1 year ago would be worth $2,651.07. This corresponds to total returns of -90.08%, 32.55%, 165.11%, respectively, with annualized returns of -20.62%, 5.79%, 165.11%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 4.55 | 4.74 | 4.74 | 4.99 | 4.5 | 57,749 |
| April 13, 2026 | 4.26 | 4.61 | 4.61 | 4.63 | 4.15 | 86,978 |
| April 10, 2026 | 4.3 | 4.17 | 4.17 | 4.41 | 4.02 | 83,514 |
| April 09, 2026 | 4.38 | 4.31 | 4.31 | 4.64 | 4.18 | 96,651 |
| April 08, 2026 | 4.42 | 4.56 | 4.56 | 4.82 | 4.33 | 137,066 |
| April 07, 2026 | 4.09 | 4.19 | 4.19 | 4.48 | 3.8 | 110,974 |
| April 06, 2026 | 4.46 | 4.26 | 4.26 | 5.13 | 4.1 | 153,931 |
| April 02, 2026 | 4.16 | 4.35 | 4.35 | 4.43 | 3.95 | 102,642 |
| April 01, 2026 | 4.09 | 4.33 | 4.33 | 4.88 | 4.09 | 91,593 |
| March 31, 2026 | 4.24 | 3.98 | 3.98 | 4.29 | 3.66 | 87,775 |
| March 30, 2026 | 4.13 | 4.11 | 4.11 | 4.54 | 3.99 | 99,445 |
| March 27, 2026 | 3.79 | 4.13 | 4.13 | 4.19 | 3.79 | 76,054 |
| March 26, 2026 | 4.01 | 3.93 | 3.93 | 4.31 | 3.66 | 55,934 |
| March 25, 2026 | 4.05 | 4.09 | 4.09 | 4.58 | 3.66 | 112,085 |
| March 24, 2026 | 3.54 | 3.95 | 3.95 | 4.14 | 3.5 | 105,209 |
| March 23, 2026 | 4.08 | 3.64 | 3.64 | 4.08 | 3.09 | 429,386 |
| March 20, 2026 | 4.59 | 4.01 | 4.01 | 4.64 | 3.91 | 547,423 |
| March 19, 2026 | 4.32 | 4.6 | 4.6 | 4.71 | 4.28 | 64,805 |
| March 18, 2026 | 4.74 | 4.48 | 4.48 | 4.88 | 4.38 | 111,248 |
| March 17, 2026 | 4.72 | 4.81 | 4.81 | 4.91 | 4.68 | 99,633 |
| March 16, 2026 | 4.74 | 4.6 | 4.6 | 5.03 | 4.55 | 97,015 |
| March 13, 2026 | 4.64 | 4.72 | 4.72 | 5.01 | 4.54 | 131,274 |
| March 12, 2026 | 4.75 | 4.57 | 4.57 | 4.86 | 4.45 | 91,865 |
| March 11, 2026 | 4.55 | 4.94 | 4.94 | 4.96 | 4.55 | 101,618 |
| March 10, 2026 | 5.17 | 4.73 | 4.73 | 5.17 | 4.52 | 134,977 |
| March 09, 2026 | 5.46 | 5.19 | 5.19 | 5.88 | 4.92 | 200,144 |
| March 06, 2026 | 5.88 | 5.62 | 5.62 | 6.14 | 5.56 | 137,022 |