5 DAY PERFORMANCE
+7.68%
1 MONTH PERFORMANCE
-29.77%
3 MONTH PERFORMANCE
+42.58%
6 MONTH PERFORMANCE
-12.03%
YEAR-TO-DATE PERFORMANCE
+4.43%
1 YEAR PERFORMANCE
+57.75%
Chaince Digital Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.86 | $4.67 (-3.91%) | $5.26 | $4.66 | 283.26 K | $296.84 M |
| 06/18/2026 | $4.85 | $4.82 (-0.62%) | $5.04 | $4.50 | 198.13 K | $306.37 M |
| 06/17/2026 | $4.84 | $4.74 (-2.07%) | $4.87 | $4.37 | 152.99 K | $301.29 M |
| 06/16/2026 | $4.74 | $4.87 (2.74%) | $5.25 | $4.66 | 201.90 K | $309.55 M |
| 06/15/2026 | $4.83 | $4.74 (-1.86%) | $5.25 | $4.70 | 164.00 K | $301.29 M |
| 06/12/2026 | $4.80 | $4.75 (-1.04%) | $5.22 | $4.62 | 234.91 K | $301.92 M |
| 06/11/2026 | $4.94 | $4.75 (-3.85%) | $5.28 | $4.61 | 330.17 K | $301.92 M |
| 06/10/2026 | $4.85 | $4.90 (1.03%) | $5.28 | $4.76 | 225.72 K | $311.46 M |
| 06/09/2026 | $5.26 | $4.82 (-8.37%) | $5.48 | $4.67 | 322.50 K | $306.37 M |
| 06/08/2026 | $5.46 | $4.99 (-8.61%) | $5.60 | $4.60 | 459.52 K | $317.18 M |
| 06/05/2026 | $6.30 | $5.33 (-15.4%) | $6.85 | $5.09 | 264.90 K | $338.79 M |
| 06/04/2026 | $8.04 | $6.51 (-19.03%) | $8.51 | $6.12 | 225.83 K | $413.79 M |
| 06/03/2026 | $8.81 | $8.00 (-9.19%) | $8.83 | $7.17 | 200.71 K | $508.50 M |
| 06/02/2026 | $8.59 | $9.03 (5.12%) | $9.64 | $8.39 | 184.32 K | $573.97 M |
| 06/01/2026 | $8.17 | $8.61 (5.39%) | $8.81 | $7.97 | 196.03 K | $547.27 M |
| 05/29/2026 | $8.65 | $8.23 (-4.86%) | $8.84 | $7.86 | 136.48 K | $523.12 M |
| 05/28/2026 | $8.64 | $8.69 (0.58%) | $9.15 | $8.11 | 116.13 K | $552.36 M |
| 05/27/2026 | $8.59 | $8.66 (0.81%) | $9.24 | $8.24 | 121.60 K | $550.45 M |
| 05/26/2026 | $7.58 | $8.66 (14.25%) | $9.00 | $7.34 | 266.90 K | $550.45 M |
| 05/22/2026 | $9.37 | $7.39 (-21.13%) | $9.76 | $7.39 | 195.50 K | $469.73 M |
| 05/21/2026 | $9.27 | $9.45 (1.94%) | $9.87 | $8.85 | 151.93 K | $600.67 M |
| 05/20/2026 | $9.56 | $9.15 (-4.29%) | $10.89 | $8.56 | 192.01 K | $581.60 M |
| 05/19/2026 | $10.19 | $9.60 (-5.79%) | $11.50 | $9.10 | 237.62 K | $610.20 M |
| 05/18/2026 | $8.17 | $10.49 (28.4%) | $10.62 | $8.17 | 368.00 K | $666.77 M |
| 05/15/2026 | $7.22 | $8.29 (14.82%) | $8.30 | $7.18 | 152.07 K | $526.93 M |
| 05/14/2026 | $6.21 | $7.57 (21.9%) | $7.60 | $5.74 | 175.20 K | $481.17 M |
| 05/13/2026 | $5.87 | $6.17 (5.11%) | $6.26 | $5.80 | 68.72 K | $392.18 M |
| 05/12/2026 | $5.89 | $5.97 (1.36%) | $6.18 | $5.80 | 59.32 K | $379.47 M |
| 05/11/2026 | $6.50 | $6.02 (-7.38%) | $6.50 | $5.80 | 75.74 K | $382.65 M |
| 05/08/2026 | $6.00 | $6.29 (4.83%) | $6.73 | $5.66 | 136.30 K | $399.81 M |
| 05/07/2026 | $5.89 | $6.02 (2.21%) | $6.33 | $5.69 | 68.81 K | $382.65 M |
| 05/06/2026 | $5.47 | $5.93 (8.41%) | $5.98 | $5.30 | 82.31 K | $376.93 M |
| 05/05/2026 | $5.45 | $5.44 (-0.18%) | $5.72 | $5.23 | 42.45 K | $345.78 M |
| 05/04/2026 | $5.19 | $5.37 (3.47%) | $5.76 | $5.19 | 77.32 K | $341.33 M |
| 05/01/2026 | $5.38 | $5.15 (-4.28%) | $5.46 | $5.12 | 60.30 K | $327.35 M |
| 04/30/2026 | $4.97 | $5.44 (9.46%) | $5.46 | $4.93 | 80.80 K | $345.78 M |
| 04/29/2026 | $4.94 | $5.11 (3.44%) | $5.33 | $4.79 | 55.10 K | $324.81 M |
| 04/28/2026 | $5.27 | $5.01 (-4.93%) | $5.32 | $4.95 | 54.91 K | $318.45 M |
| 04/27/2026 | $5.03 | $5.35 (6.36%) | $5.55 | $5.03 | 64.40 K | $340.06 M |
| 04/24/2026 | $5.10 | $5.21 (2.16%) | $5.29 | $5.04 | 55.20 K | $331.16 M |
| 04/23/2026 | $5.62 | $5.17 (-8.01%) | $5.67 | $5.11 | 72.94 K | $328.62 M |
| 04/22/2026 | $5.65 | $5.63 (-0.35%) | $5.91 | $5.30 | 73.60 K | $357.86 M |
| 04/21/2026 | $5.57 | $5.60 (0.54%) | $6.10 | $5.57 | 92.70 K | $355.95 M |
| 04/20/2026 | $5.44 | $5.62 (3.31%) | $6.00 | $5.29 | 106.00 K | $357.22 M |
| 04/17/2026 | $4.92 | $5.57 (13.21%) | $5.79 | $4.90 | 164.23 K | $354.04 M |
| 04/16/2026 | $4.58 | $4.82 (5.24%) | $4.89 | $4.57 | 63.83 K | $306.37 M |
| 04/15/2026 | $4.72 | $4.61 (-2.33%) | $4.90 | $4.47 | 75.50 K | $293.02 M |
| 04/14/2026 | $4.55 | $4.74 (4.18%) | $4.99 | $4.50 | 57.80 K | $301.29 M |
| 04/13/2026 | $4.26 | $4.61 (8.22%) | $4.63 | $4.15 | 87.00 K | $293.02 M |
| 04/10/2026 | $4.30 | $4.17 (-3.02%) | $4.41 | $4.02 | 83.51 K | $265.06 M |
| 04/09/2026 | $4.38 | $4.31 (-1.6%) | $4.64 | $4.18 | 96.72 K | $273.96 M |
| 04/08/2026 | $4.42 | $4.56 (3.17%) | $4.82 | $4.33 | 137.10 K | $289.85 M |
| 04/07/2026 | $4.09 | $4.19 (2.44%) | $4.48 | $3.80 | 110.97 K | $266.33 M |
| 04/06/2026 | $4.46 | $4.26 (-4.48%) | $5.13 | $4.10 | 154.10 K | $270.78 M |
| 04/02/2026 | $4.16 | $4.35 (4.57%) | $4.43 | $3.95 | 103.33 K | $276.50 M |
| 04/01/2026 | $4.09 | $4.33 (5.87%) | $4.88 | $4.09 | 91.65 K | $275.23 M |
| 03/31/2026 | $4.24 | $3.98 (-6.13%) | $4.29 | $3.66 | 87.86 K | $252.98 M |
| 03/30/2026 | $4.13 | $4.11 (-0.48%) | $4.54 | $3.99 | 99.45 K | $261.24 M |
| 03/27/2026 | $3.79 | $4.13 (8.97%) | $4.19 | $3.79 | 75.51 K | $262.51 M |
| 03/26/2026 | $4.01 | $3.93 (-2%) | $4.31 | $3.66 | 55.80 K | $249.80 M |
| 03/25/2026 | $4.05 | $4.09 (0.99%) | $4.58 | $3.66 | 112.10 K | $259.97 M |
| 03/24/2026 | $3.54 | $3.95 (11.58%) | $4.14 | $3.50 | 105.22 K | $251.07 M |
| 03/23/2026 | $4.08 | $3.64 (-10.78%) | $4.08 | $3.09 | 429.70 K | $231.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
