Chaince Digital Holdings Inc. (CD) NASDAQ

6.05

+0.0788(+1.32%)

Updated at May 13 11:16AM

Currency In USD

CD Historical Return

If you invested $1000 in Chaince Digital Holdings Inc. (CD) 10 years ago, it would be worth $85.33 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $845.99, while $1000 invested 1 year ago would be worth $1,011.51. This corresponds to total returns of -91.47%, -15.4%, 1.15%, respectively, with annualized returns of -21.81%, -3.29%, 1.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2026	7.6	5.95	5.95	7.68	5.85	260,642
March 04, 2026	6.52	7.97	7.97	8.15	6.5	230,649
March 03, 2026	6.19	6.38	6.38	6.45	5.82	216,072
March 02, 2026	5.71	6.65	6.65	7.08	5.71	335,474
February 27, 2026	4.01	5.87	5.87	5.87	3.87	698,214
February 26, 2026	3.88	4.15	4.15	4.19	3.64	132,600
February 25, 2026	4.28	3.87	3.87	4.48	3.83	173,919
February 24, 2026	4	4.27	4.27	4.48	3.96	143,800
February 23, 2026	3.96	4.06	4.06	4.18	3.69	133,200
February 20, 2026	4.37	3.95	3.95	4.43	3.87	143,700
February 19, 2026	4.77	4.37	4.37	4.77	4.36	78,604
February 18, 2026	5.44	4.92	4.92	5.51	4.84	105,800
February 17, 2026	5	4.93	4.93	5.02	4.67	62,500