5 DAY PERFORMANCE
+75.93%
1 MONTH PERFORMANCE
+44.57%
3 MONTH PERFORMANCE
+7.68%
6 MONTH PERFORMANCE
+29.43%
YEAR-TO-DATE PERFORMANCE
+4.43%
1 YEAR PERFORMANCE
-48.10%
Chaince Digital Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.54 | $3.89 (9.89%) | $4.05 | $3.43 | 248.58 K | $303.63 M |
| 09/18/2026 | $2.93 | $3.50 (19.45%) | $3.57 | $2.84 | 445.46 K | $273.19 M |
| 09/17/2026 | $2.95 | $2.91 (-1.36%) | $3.00 | $2.83 | 134.81 K | $227.13 M |
| 09/16/2026 | $3.08 | $2.95 (-4.22%) | $3.08 | $2.79 | 242.88 K | $230.26 M |
| 09/15/2026 | $3.00 | $2.99 (-0.33%) | $3.03 | $2.86 | 143.35 K | $233.38 M |
| 09/14/2026 | $2.94 | $3.02 (2.72%) | $3.16 | $2.94 | 148.42 K | $235.72 M |
| 09/11/2026 | $3.12 | $2.94 (-5.77%) | $3.12 | $2.89 | 137.24 K | $229.48 M |
| 09/10/2026 | $3.11 | $2.96 (-4.82%) | $3.12 | $2.90 | 187.11 K | $231.04 M |
| 09/09/2026 | $3.43 | $3.11 (-9.33%) | $3.77 | $3.10 | 375.70 K | $242.74 M |
| 09/08/2026 | $3.97 | $3.51 (-11.59%) | $4.15 | $3.26 | 340.74 K | $273.97 M |
| 09/04/2026 | $3.60 | $4.07 (13.06%) | $4.10 | $3.57 | 353.92 K | $317.68 M |
| 09/03/2026 | $3.24 | $3.64 (12.35%) | $3.87 | $3.18 | 230.00 K | $284.11 M |
| 09/02/2026 | $3.08 | $3.20 (3.9%) | $3.24 | $3.01 | 231.80 K | $203.40 M |
| 09/01/2026 | $2.97 | $3.03 (2.02%) | $3.15 | $2.96 | 174.40 K | $192.59 M |
| 08/31/2026 | $3.21 | $2.99 (-6.85%) | $3.37 | $2.98 | 166.90 K | $190.05 M |
| 08/28/2026 | $3.37 | $3.26 (-3.26%) | $3.55 | $3.21 | 158.21 K | $207.21 M |
| 08/27/2026 | $3.24 | $3.42 (5.56%) | $3.54 | $3.21 | 166.48 K | $217.38 M |
| 08/26/2026 | $3.32 | $3.29 (-0.9%) | $3.44 | $3.18 | 192.11 K | $209.12 M |
| 08/25/2026 | $3.41 | $3.32 (-2.64%) | $3.57 | $3.08 | 241.10 K | $211.03 M |
| 08/24/2026 | $3.60 | $3.44 (-4.44%) | $4.05 | $3.38 | 473.70 K | $218.66 M |
| 08/21/2026 | $3.38 | $3.59 (6.21%) | $3.80 | $3.36 | 187.76 K | $228.19 M |
| 08/20/2026 | $3.39 | $3.39 (0%) | $3.51 | $3.26 | 159.93 K | $215.48 M |
| 08/19/2026 | $3.71 | $3.46 (-6.74%) | $3.86 | $3.41 | 249.90 K | $219.93 M |
| 08/18/2026 | $3.48 | $3.65 (4.89%) | $3.79 | $3.48 | 230.55 K | $232.00 M |
| 08/17/2026 | $3.82 | $3.52 (-7.85%) | $4.04 | $3.40 | 363.61 K | $223.74 M |
| 08/14/2026 | $3.40 | $3.96 (16.47%) | $4.03 | $3.33 | 351.60 K | $251.71 M |
| 08/13/2026 | $4.20 | $3.43 (-18.33%) | $4.20 | $3.25 | 509.80 K | $218.02 M |
| 08/12/2026 | $3.12 | $4.13 (32.37%) | $4.28 | $3.03 | 567.65 K | $262.51 M |
| 08/11/2026 | $2.95 | $3.07 (4.07%) | $3.16 | $2.83 | 136.80 K | $195.14 M |
| 08/10/2026 | $2.68 | $2.86 (6.72%) | $3.02 | $2.10 | 355.90 K | $181.79 M |
| 08/07/2026 | $3.10 | $2.65 (-14.52%) | $3.12 | $2.40 | 340.91 K | $168.44 M |
| 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 |
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.
