2m 2m 2m 2m 2m 2m 2m
Chaince Digital (CD)
NASDAQ
$4.14-$1.10 (-20.97%)
Price as of Nov 13, 2026 12:33 PM EST- $11.6MMarket Cap
- -39.00%1-Year Change
- Capital MarketsIndustry
Chaince Digital (CD)
$4.14-$1.10 (-20.97%)
- 1 Month-27.02%Low Price$5.14High Price$10.13
- 3 Months+26.88%Low Price$2.91High Price$10.91
- 1 Year-39.00%Low Price$2.65High Price$10.92
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 5.10 | 5.46 | 5.03 | 5.24 | +1.95% | 381,714 |
11/11/2026 | 5.19 | 5.59 | 5.10 | 5.14 | -0.96% | 207,341 |
11/10/2026 | 5.37 | 5.67 | 4.96 | 5.19 | -4.77% | 205,681 |
11/09/2026 | 5.20 | 5.84 | 5.20 | 5.45 | +5.83% | 260,099 |
11/06/2026 | 6.06 | 6.06 | 5.05 | 5.15 | -12.56% | 310,395 |
11/05/2026 | 6.84 | 7.51 | 5.55 | 5.89 | -12.61% | 385,903 |
11/04/2026 | 5.86 | 6.98 | 5.65 | 6.74 | +17.83% | 386,056 |
11/03/2026 | 5.78 | 5.93 | 5.56 | 5.72 | -0.87% | 417,017 |
11/02/2026 | 6.65 | 6.67 | 4.90 | 5.77 | -14.14% | 438,213 |
10/30/2026 | 7.19 | 7.91 | 6.02 | 6.72 | -10.88% | 380,402 |
10/29/2026 | 9.19 | 9.39 | 7.09 | 7.54 | -17.60% | 620,540 |
10/28/2026 | 10.06 | 10.57 | 9.11 | 9.15 | -9.67% | 432,649 |
10/27/2026 | 9.81 | 10.34 | 8.85 | 10.13 | +3.68% | 324,071 |
10/26/2026 | 9.00 | 9.98 | 8.70 | 9.77 | +11.53% | 327,449 |
10/23/2026 | 7.98 | 9.66 | 7.54 | 8.76 | +6.76% | 411,832 |
10/22/2026 | 7.48 | 8.55 | 7.19 | 8.21 | +7.05% | 282,675 |
10/21/2026 | 8.46 | 8.50 | 6.59 | 7.67 | -9.50% | 412,569 |
10/20/2026 | 7.00 | 9.08 | 7.00 | 8.47 | +21.17% | 473,011 |
10/19/2026 | 6.93 | 7.63 | 6.50 | 6.99 | +0.87% | 285,858 |
10/16/2026 | 7.03 | 7.34 | 6.74 | 6.93 | -0.72% | 201,383 |
10/15/2026 | 6.40 | 7.18 | 5.89 | 6.98 | +6.89% | 267,677 |
10/14/2026 | 6.64 | 6.76 | 6.36 | 6.53 | -5.57% | 198,867 |
10/13/2026 | 7.01 | 7.32 | 6.77 | 6.92 | -3.69% | 209,381 |
10/12/2026 | 8.46 | 8.50 | 6.41 | 7.18 | -17.09% | 384,186 |
10/09/2026 | 10.60 | 10.60 | 5.26 | 8.66 | -20.62% | 663,660 |
10/08/2026 | 9.95 | 12.61 | 9.08 | 10.91 | +7.49% | 709,792 |
10/07/2026 | 8.09 | 10.29 | 7.81 | 10.15 | +22.00% | 312,617 |
10/06/2026 | 7.49 | 8.46 | 7.21 | 8.32 | +10.79% | 190,310 |
10/05/2026 | 6.74 | 7.52 | 6.55 | 7.51 | +11.42% | 143,009 |
10/02/2026 | 6.91 | 7.09 | 6.09 | 6.74 | 0.00% | 229,122 |
10/01/2026 | 6.01 | 6.94 | 5.70 | 6.74 | +12.24% | 231,713 |
09/30/2026 | 5.96 | 6.34 | 5.91 | 6.01 | +1.44% | 169,971 |
09/29/2026 | 6.42 | 6.85 | 5.66 | 5.92 | -9.20% | 249,821 |
09/28/2026 | 5.22 | 6.57 | 5.22 | 6.52 | +22.33% | 272,413 |
09/25/2026 | 5.18 | 5.46 | 4.66 | 5.33 | +3.09% | 158,947 |
09/24/2026 | 4.58 | 5.17 | 4.45 | 5.17 | +20.79% | 241,242 |
09/23/2026 | 4.48 | 4.67 | 4.22 | 4.28 | -7.46% | 178,209 |
09/22/2026 | 4.01 | 4.64 | 3.84 | 4.63 | +18.89% | 281,223 |
09/21/2026 | 3.54 | 4.05 | 3.43 | 3.89 | +11.14% | 248,583 |
09/18/2026 | 2.93 | 3.57 | 2.84 | 3.50 | +20.27% | 445,459 |
09/17/2026 | 2.95 | 3.00 | 2.83 | 2.91 | -1.36% | 134,805 |
09/16/2026 | 3.08 | 3.08 | 2.79 | 2.95 | -1.34% | 242,884 |
09/15/2026 | 3.00 | 3.03 | 2.86 | 2.99 | -0.99% | 143,347 |
09/14/2026 | 2.94 | 3.16 | 2.94 | 3.02 | +2.72% | 148,422 |
09/11/2026 | 3.12 | 3.12 | 2.89 | 2.94 | -0.68% | 137,235 |
09/10/2026 | 3.11 | 3.12 | 2.90 | 2.96 | -4.82% | 187,106 |
09/09/2026 | 3.43 | 3.77 | 3.10 | 3.11 | -11.40% | 375,677 |
09/08/2026 | 3.97 | 4.15 | 3.26 | 3.51 | -13.76% | 340,203 |
09/04/2026 | 3.60 | 4.10 | 3.57 | 4.07 | +11.81% | 353,918 |
09/03/2026 | 3.24 | 3.87 | 3.18 | 3.64 | +13.75% | 229,986 |
09/02/2026 | 3.08 | 3.24 | 3.01 | 3.20 | +5.61% | 231,791 |
09/01/2026 | 2.97 | 3.15 | 2.96 | 3.03 | +1.34% | 174,398 |
08/31/2026 | 3.21 | 3.37 | 2.98 | 2.99 | -8.28% | 166,860 |
08/28/2026 | 3.37 | 3.55 | 3.21 | 3.26 | -4.68% | 158,212 |
08/27/2026 | 3.24 | 3.54 | 3.21 | 3.42 | +4.11% | 166,476 |
08/26/2026 | 3.32 | 3.44 | 3.18 | 3.29 | -0.90% | 192,107 |
08/25/2026 | 3.41 | 3.57 | 3.08 | 3.32 | -3.63% | 241,101 |
08/24/2026 | 3.60 | 4.05 | 3.38 | 3.44 | -4.18% | 473,700 |
08/21/2026 | 3.38 | 3.80 | 3.36 | 3.59 | +5.90% | 187,756 |
08/20/2026 | 3.39 | 3.51 | 3.26 | 3.39 | -2.02% | 159,928 |
08/19/2026 | 3.71 | 3.86 | 3.41 | 3.46 | -5.21% | 249,893 |
08/18/2026 | 3.48 | 3.79 | 3.48 | 3.65 | +3.69% | 230,546 |
08/17/2026 | 3.82 | 4.04 | 3.40 | 3.52 | -11.11% | 363,610 |
08/14/2026 | 3.40 | 4.03 | 3.33 | 3.96 | +15.45% | 351,598 |
08/13/2026 | 4.20 | 4.20 | 3.25 | 3.43 | -16.95% | 509,795 |
08/12/2026 | 3.12 | 4.28 | 3.03 | 4.13 | +34.53% | 567,646 |
08/11/2026 | 2.95 | 3.16 | 2.83 | 3.07 | +7.34% | 136,764 |
08/10/2026 | 2.68 | 3.02 | 2.10 | 2.86 | +7.92% | 355,900 |
08/07/2026 | 3.10 | 3.12 | 2.40 | 2.65 | -13.11% | 340,604 |
08/06/2026 | 3.04 | 3.13 | 3.00 | 3.05 | +0.33% | 109,047 |
08/05/2026 | 3.08 | 3.17 | 2.97 | 3.04 | -1.94% | 100,091 |
08/04/2026 | 2.97 | 3.13 | 2.97 | 3.10 | +3.68% | 211,668 |
08/03/2026 | 2.89 | 3.08 | 2.73 | 2.99 | +7.17% | 171,835 |
07/31/2026 | 2.85 | 2.96 | 2.76 | 2.79 | -1.41% | 113,785 |
07/30/2026 | 2.89 | 3.18 | 2.82 | 2.83 | -0.70% | 103,967 |
07/29/2026 | 3.12 | 3.22 | 2.84 | 2.85 | -7.17% | 128,186 |
07/28/2026 | 3.09 | 3.21 | 3.01 | 3.07 | +0.99% | 121,464 |
07/27/2026 | 3.00 | 3.10 | 2.92 | 3.04 | +3.40% | 102,108 |
07/24/2026 | 2.89 | 3.06 | 2.85 | 2.94 | +2.80% | 152,563 |
07/23/2026 | 3.00 | 3.11 | 2.79 | 2.86 | -5.30% | 177,729 |
07/22/2026 | 3.10 | 3.16 | 3.01 | 3.02 | -4.13% | 167,952 |
07/21/2026 | 3.13 | 3.27 | 3.06 | 3.15 | +1.61% | 135,245 |
07/20/2026 | 3.10 | 3.30 | 3.07 | 3.10 | 0.00% | 160,915 |
07/17/2026 | 3.08 | 3.27 | 3.03 | 3.10 | -1.59% | 149,543 |
07/16/2026 | 3.22 | 3.37 | 3.13 | 3.15 | -1.56% | 206,760 |
07/15/2026 | 3.13 | 3.37 | 3.08 | 3.20 | +2.56% | 134,926 |
07/14/2026 | 3.08 | 3.33 | 3.00 | 3.12 | +2.63% | 120,657 |
07/13/2026 | 3.40 | 3.44 | 3.01 | 3.04 | -10.85% | 174,567 |
07/10/2026 | 3.62 | 3.74 | 3.25 | 3.41 | -5.67% | 213,057 |
07/09/2026 | 3.72 | 3.88 | 3.41 | 3.62 | -2.03% | 263,686 |
07/08/2026 | 4.26 | 4.57 | 3.60 | 3.69 | -14.78% | 280,131 |
07/07/2026 | 4.34 | 4.56 | 4.07 | 4.33 | +0.93% | 186,084 |
07/06/2026 | 4.24 | 4.48 | 4.13 | 4.29 | 0.00% | 211,385 |
07/02/2026 | 4.19 | 4.51 | 4.06 | 4.29 | +3.37% | 219,229 |
07/01/2026 | 4.43 | 4.72 | 4.08 | 4.15 | -5.03% | 347,568 |
06/30/2026 | 4.83 | 4.87 | 4.34 | 4.37 | -8.96% | 258,188 |
06/29/2026 | 4.83 | 5.10 | 4.63 | 4.80 | +0.21% | 362,834 |
06/26/2026 | 4.41 | 4.84 | 4.29 | 4.79 | +9.86% | 4,329,630 |
06/25/2026 | 4.83 | 5.00 | 4.25 | 4.36 | -7.82% | 218,216 |
06/24/2026 | 4.72 | 4.96 | 4.63 | 4.73 | +1.07% | 200,354 |