5 DAY PERFORMANCE
+86.02%
1 MONTH PERFORMANCE
+19.86%
3 MONTH PERFORMANCE
-13.79%
6 MONTH PERFORMANCE
-6.99%
YEAR-TO-DATE PERFORMANCE
+4.43%
1 YEAR PERFORMANCE
+50.00%
Chaince Digital Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.10 | $3.06 (-1.19%) | $3.10 | $2.95 | 42.42 K | |
| 08/06/2026 | $3.04 | $3.05 (0.33%) | $3.13 | $3.00 | 109.05 K | $193.87 M |
| 08/05/2026 | $3.08 | $3.04 (-1.3%) | $3.17 | $2.97 | 100.10 K | $193.23 M |
| 08/04/2026 | $2.97 | $3.10 (4.38%) | $3.13 | $2.97 | 211.70 K | $197.04 M |
| 08/03/2026 | $2.89 | $2.99 (3.46%) | $3.08 | $2.73 | 171.84 K | $190.05 M |
| 07/31/2026 | $2.85 | $2.79 (-2.11%) | $2.96 | $2.76 | 113.80 K | $177.34 M |
| 07/30/2026 | $2.89 | $2.83 (-2.08%) | $3.18 | $2.82 | 103.97 K | $179.88 M |
| 07/29/2026 | $3.12 | $2.85 (-8.65%) | $3.22 | $2.84 | 134.67 K | $181.15 M |
| 07/28/2026 | $3.09 | $3.07 (-0.65%) | $3.21 | $3.01 | 121.50 K | $195.14 M |
| 07/27/2026 | $3.00 | $3.04 (1.33%) | $3.10 | $2.92 | 102.11 K | $193.23 M |
| 07/24/2026 | $2.89 | $2.94 (1.73%) | $3.06 | $2.85 | 152.60 K | $186.87 M |
| 07/23/2026 | $3.00 | $2.86 (-4.67%) | $3.11 | $2.79 | 177.73 K | $181.79 M |
| 07/22/2026 | $3.10 | $3.02 (-2.58%) | $3.16 | $3.01 | 168.00 K | $191.96 M |
| 07/21/2026 | $3.13 | $3.15 (0.64%) | $3.27 | $3.06 | 135.25 K | $200.22 M |
| 07/20/2026 | $3.10 | $3.10 (0%) | $3.30 | $3.07 | 160.92 K | $197.04 M |
| 07/17/2026 | $3.08 | $3.10 (0.65%) | $3.27 | $3.03 | 149.54 K | $197.04 M |
| 07/16/2026 | $3.22 | $3.15 (-2.17%) | $3.37 | $3.13 | 206.80 K | $200.22 M |
| 07/15/2026 | $3.13 | $3.20 (2.24%) | $3.37 | $3.08 | 134.93 K | $203.40 M |
| 07/14/2026 | $3.08 | $3.12 (1.3%) | $3.33 | $3.00 | 122.04 K | $198.32 M |
| 07/13/2026 | $3.40 | $3.04 (-10.59%) | $3.44 | $3.01 | 174.57 K | $193.23 M |
| 07/10/2026 | $3.62 | $3.41 (-5.8%) | $3.74 | $3.25 | 213.10 K | $216.75 M |
| 07/09/2026 | $3.72 | $3.62 (-2.69%) | $3.88 | $3.41 | 263.70 K | $230.10 M |
| 07/08/2026 | $4.26 | $3.69 (-13.38%) | $4.57 | $3.60 | 280.13 K | $234.55 M |
| 07/07/2026 | $4.34 | $4.33 (-0.23%) | $4.56 | $4.07 | 186.10 K | $275.23 M |
| 07/06/2026 | $4.24 | $4.29 (1.18%) | $4.48 | $4.13 | 211.40 K | $272.68 M |
| 07/02/2026 | $4.19 | $4.29 (2.39%) | $4.51 | $4.06 | 219.24 K | $272.68 M |
| 07/01/2026 | $4.43 | $4.15 (-6.32%) | $4.72 | $4.08 | 347.60 K | $263.78 M |
| 06/30/2026 | $4.83 | $4.37 (-9.52%) | $4.87 | $4.34 | 258.20 K | $277.77 M |
| 06/29/2026 | $4.83 | $4.80 (-0.62%) | $5.10 | $4.63 | 362.83 K | $305.10 M |
| 06/26/2026 | $4.41 | $4.79 (8.62%) | $4.84 | $4.29 | 4.33 M | $304.47 M |
| 06/25/2026 | $4.83 | $4.36 (-9.73%) | $5.00 | $4.25 | 218.22 K | $277.13 M |
| 06/24/2026 | $4.72 | $4.73 (0.21%) | $4.96 | $4.63 | 200.40 K | $300.65 M |
| 06/23/2026 | $4.58 | $4.68 (2.18%) | $4.93 | $4.43 | 287.02 K | $297.47 M |
| 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 |
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.
