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 $63.03 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,474.47, while $1000 invested 1 year ago would be worth $427.35. This corresponds to total returns of -93.7%, 47.45%, -57.27%, respectively, with annualized returns of -24.14%, 8.07%, -57.27%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 5.2 | 5.45 | 5.45 | 5.84 | 5.2 | 260,091 |
| November 06, 2026 | 6.06 | 5.15 | 5.15 | 6.06 | 5.05 | 310,249 |
| November 05, 2026 | 6.54 | 5.89 | 5.89 | 7.51 | 5.55 | 385,639 |
| November 04, 2026 | 5.73 | 6.74 | 6.74 | 6.95 | 5.72 | 381,998 |
| November 03, 2026 | 5.78 | 5.72 | 5.72 | 5.93 | 5.56 | 416,841 |
| November 02, 2026 | 6.65 | 5.77 | 5.77 | 6.67 | 4.89 | 437,809 |
| October 30, 2026 | 7.19 | 6.72 | 6.72 | 7.91 | 6.02 | 380,401 |
| October 29, 2026 | 9.19 | 7.54 | 7.54 | 9.39 | 7.09 | 620,217 |
| October 28, 2026 | 10.06 | 9.15 | 9.15 | 10.57 | 9.11 | 432,586 |
| October 27, 2026 | 9.81 | 10.13 | 10.13 | 10.34 | 8.85 | 324,062 |
| October 26, 2026 | 9 | 9.77 | 9.77 | 9.98 | 8.7 | 327,045 |
| October 23, 2026 | 7.98 | 8.76 | 8.76 | 9.66 | 7.54 | 412,340 |
| October 22, 2026 | 7.48 | 8.21 | 8.21 | 8.55 | 7.19 | 282,643 |
| October 21, 2026 | 8.46 | 7.67 | 7.67 | 8.5 | 6.59 | 412,010 |
| 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 |