5 DAY PERFORMANCE
+0.78%
1 MONTH PERFORMANCE
+21.83%
3 MONTH PERFORMANCE
-6.99%
6 MONTH PERFORMANCE
-57.94%
YEAR-TO-DATE PERFORMANCE
+4.43%
1 YEAR PERFORMANCE
-24.23%
Chaince Digital Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.32 | $5.93 (11.57%) | $5.96 | $5.30 | 50.14 K | $359.76 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 |
| 03/20/2026 | $4.59 | $4.01 (-12.64%) | $4.64 | $3.91 | 547.43 K | $254.89 M |
| 03/19/2026 | $4.32 | $4.60 (6.48%) | $4.71 | $4.28 | 67.00 K | $292.39 M |
| 03/18/2026 | $4.74 | $4.48 (-5.49%) | $4.88 | $4.38 | 111.30 K | $284.76 M |
| 03/17/2026 | $4.72 | $4.81 (1.91%) | $4.91 | $4.68 | 99.64 K | $305.74 M |
| 03/16/2026 | $4.74 | $4.60 (-2.95%) | $5.03 | $4.55 | 102.69 K | $292.39 M |
| 03/13/2026 | $4.64 | $4.72 (1.72%) | $5.01 | $4.54 | 135.14 K | $300.02 M |
| 03/12/2026 | $4.75 | $4.57 (-3.79%) | $4.86 | $4.45 | 91.92 K | $290.48 M |
| 03/11/2026 | $4.55 | $4.94 (8.57%) | $4.96 | $4.55 | 101.62 K | $314.00 M |
| 03/10/2026 | $5.17 | $4.73 (-8.51%) | $5.17 | $4.52 | 137.22 K | $300.65 M |
| 03/09/2026 | $5.46 | $5.19 (-4.95%) | $5.88 | $4.92 | 200.19 K | $329.89 M |
| 03/06/2026 | $5.88 | $5.62 (-4.42%) | $6.14 | $5.56 | 137.02 K | $357.22 M |
| 03/05/2026 | $7.60 | $5.95 (-21.71%) | $7.68 | $5.85 | 260.64 K | $378.20 M |
| 03/04/2026 | $6.53 | $7.97 (22.05%) | $8.15 | $6.50 | 231.03 K | $506.59 M |
| 03/03/2026 | $6.35 | $6.38 (0.47%) | $6.45 | $5.82 | 216.20 K | $405.53 M |
| 03/02/2026 | $5.71 | $6.65 (16.46%) | $7.08 | $5.71 | 335.47 K | $422.69 M |
| 02/27/2026 | $4.01 | $5.87 (46.38%) | $5.87 | $3.87 | 698.21 K | $373.11 M |
| 02/26/2026 | $3.88 | $4.15 (6.96%) | $4.19 | $3.64 | 132.60 K | $263.78 M |
| 02/25/2026 | $4.28 | $3.87 (-9.58%) | $4.48 | $3.83 | 173.92 K | $245.99 M |
| 02/24/2026 | $4.00 | $4.27 (6.75%) | $4.48 | $3.96 | 143.80 K | $271.41 M |
| 02/23/2026 | $3.96 | $4.06 (2.53%) | $4.18 | $3.69 | 133.20 K | $258.06 M |
| 02/20/2026 | $4.37 | $3.95 (-9.61%) | $4.43 | $3.87 | 143.70 K | $251.07 M |
| 02/19/2026 | $4.77 | $4.37 (-8.39%) | $4.77 | $4.36 | 78.60 K | $277.77 M |
| 02/18/2026 | $5.44 | $4.92 (-9.56%) | $5.51 | $4.84 | 105.80 K | $312.73 M |
| 02/17/2026 | $5.00 | $4.93 (-1.4%) | $5.02 | $4.67 | 62.50 K | $313.36 M |
| 02/13/2026 | $5.13 | $4.98 (-2.92%) | $5.32 | $4.84 | 134.45 K | $316.54 M |
| 02/12/2026 | $5.46 | $5.15 (-5.68%) | $5.46 | $5.00 | 73.35 K | $327.35 M |
| 02/11/2026 | $5.85 | $5.43 (-7.18%) | $5.88 | $5.13 | 98.90 K | $345.15 M |
| 02/10/2026 | $5.53 | $5.74 (3.8%) | $6.22 | $5.53 | 75.30 K | $364.85 M |
| 02/09/2026 | $5.63 | $5.48 (-2.66%) | $5.72 | $5.32 | 74.80 K | $348.32 M |
| 02/06/2026 | $4.94 | $5.58 (12.96%) | $5.79 | $4.79 | 131.82 K | $354.68 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.
