Chaince Digital Holdings Inc.CDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.66 | $6.21 | $5.50 | $6.05 | 34,536 |
| 1/30/2026 | $5.93 | $6.19 | $5.67 | $5.74 | 104,600 |
| 1/29/2026 | $6.17 | $6.19 | $5.61 | $6.09 | 86,200 |
| 1/28/2026 | $6.59 | $6.59 | $6.00 | $6.20 | 83,922 |
| 1/27/2026 | $6.46 | $6.54 | $6.29 | $6.52 | 80,800 |
| 1/26/2026 | $6.14 | $6.57 | $6.00 | $6.47 | 85,900 |
| 1/23/2026 | $6.26 | $6.58 | $5.92 | $6.14 | 107,400 |
| 1/22/2026 | $6.29 | $6.65 | $6.02 | $6.33 | 137,009 |
| 1/21/2026 | $5.19 | $6.34 | $5.19 | $6.30 | 126,279 |
| 1/20/2026 | $4.85 | $5.71 | $4.67 | $5.22 | 117,987 |
| 1/16/2026 | $5.36 | $5.82 | $5.01 | $5.11 | 154,200 |
| 1/15/2026 | $5.58 | $5.81 | $5.32 | $5.40 | 108,800 |
| 1/14/2026 | $5.03 | $5.66 | $4.94 | $5.64 | 133,010 |
| 1/13/2026 | $4.83 | $5.19 | $4.65 | $5.09 | 175,700 |
| 1/12/2026 | $4.85 | $5.15 | $4.62 | $4.74 | 155,349 |
| 1/9/2026 | $4.85 | $5.25 | $4.65 | $4.85 | 124,200 |
| 1/8/2026 | $4.86 | $5.26 | $4.86 | $4.88 | 161,772 |
| 1/7/2026 | $5.84 | $6.12 | $4.71 | $4.87 | 185,369 |
| 1/6/2026 | $5.64 | $6.09 | $5.34 | $5.84 | 182,449 |
| 1/5/2026 | $4.46 | $5.96 | $4.41 | $5.74 | 399,403 |
| 1/2/2026 | $5.04 | $5.25 | $4.30 | $4.46 | 227,635 |
| 12/31/2025 | $5.02 | $5.23 | $4.82 | $4.97 | 159,333 |
| 12/30/2025 | $5.52 | $5.58 | $4.97 | $5.03 | 102,400 |
| 12/29/2025 | $5.70 | $5.96 | $5.45 | $5.52 | 96,632 |
| 12/26/2025 | $5.98 | $6.12 | $5.57 | $5.71 | 133,500 |
| 12/24/2025 | $5.86 | $6.36 | $5.59 | $6.03 | 118,531 |
| 12/23/2025 | $6.17 | $6.17 | $5.52 | $5.90 | 142,001 |
| 12/22/2025 | $5.27 | $6.39 | $5.08 | $6.21 | 224,127 |
| 12/19/2025 | $5.50 | $6.04 | $5.27 | $5.27 | 963,801 |
| 12/18/2025 | $5.61 | $5.99 | $5.29 | $5.52 | 209,365 |
| 12/17/2025 | $6.30 | $6.52 | $5.19 | $5.52 | 205,900 |
| 12/16/2025 | $6.25 | $6.79 | $5.40 | $6.27 | 229,443 |
| 12/15/2025 | $7.18 | $7.35 | $6.36 | $6.46 | 168,000 |
| 12/12/2025 | $7.53 | $7.94 | $7.02 | $7.19 | 201,359 |
| 12/11/2025 | $6.95 | $7.84 | $6.74 | $7.57 | 250,220 |
| 12/10/2025 | $7.00 | $7.29 | $6.53 | $7.04 | 207,845 |
| 12/9/2025 | $6.45 | $7.26 | $6.37 | $6.87 | 217,158 |
| 12/8/2025 | $6.19 | $6.61 | $6.13 | $6.53 | 204,234 |
| 12/5/2025 | $7.46 | $7.54 | $6.03 | $6.14 | 224,600 |
| 12/4/2025 | $6.98 | $7.84 | $6.98 | $7.44 | 213,000 |
| 12/3/2025 | $6.53 | $7.12 | $6.07 | $7.04 | 267,218 |
| 12/2/2025 | $8.74 | $8.74 | $6.52 | $6.59 | 306,083 |
| 12/1/2025 | $9.27 | $9.59 | $8.51 | $8.61 | 110,800 |
| 11/28/2025 | $8.82 | $9.81 | $8.82 | $9.64 | 83,000 |
| 11/26/2025 | $9.94 | $10.66 | $8.86 | $8.99 | 196,470 |
| 11/25/2025 | $10.33 | $10.33 | $8.08 | $9.72 | 268,648 |
| 11/24/2025 | $10.85 | $14.10 | $10.45 | $10.47 | 763,746 |
| 11/21/2025 | $8.60 | $11.03 | $8.60 | $10.92 | 238,378 |
| 11/20/2025 | $9.07 | $9.81 | $8.74 | $8.86 | 179,390 |
| 11/19/2025 | $8.82 | $9.43 | $8.78 | $8.85 | 130,601 |
| 11/18/2025 | $9.10 | $10.04 | $8.78 | $8.82 | 153,971 |
| 11/17/2025 | $9.29 | $9.39 | $8.67 | $9.32 | 170,898 |
| 11/14/2025 | $8.00 | $9.53 | $8.00 | $9.33 | 275,714 |
| 11/13/2025 | $10.78 | $11.13 | $8.51 | $8.59 | 252,168 |
| 11/12/2025 | $11.01 | $11.60 | $10.82 | $11.35 | 176,548 |
| 11/11/2025 | $11.76 | $12.04 | $10.15 | $11.06 | 225,441 |
| 11/10/2025 | $11.41 | $12.60 | $11.41 | $11.80 | 163,943 |
| 11/7/2025 | $11.22 | $12.29 | $9.00 | $11.09 | 352,615 |
| 11/6/2025 | $10.92 | $12.92 | $10.54 | $12.34 | 409,921 |
| 11/5/2025 | $8.42 | $11.19 | $8.41 | $10.96 | 172,258 |
| 11/4/2025 | $9.99 | $10.73 | $9.11 | $9.14 | 190,600 |