2m 2m 2m 2m 2m 2m 2m
Chaince Digital (CD)
NASDAQ
$3.89+$0.29 (+8.22%)
Price as of Aug 24, 2026 10:03 AM EDT- $11.6MMarket Cap
- -57.51%1-Year Change
- Capital MarketsIndustry
Chaince Digital (CD)
$3.89+$0.29 (+8.22%)
- 1 Month+13.97%Low Price$2.65High Price$4.13
- 3 Months-62.01%Low Price$2.65High Price$9.03
- 1 Year-57.51%Low Price$2.65High Price$10.92
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/23/2026 | 4.58 | 4.93 | 4.43 | 4.68 | +0.21% | 287,020 |
06/22/2026 | 4.86 | 5.26 | 4.66 | 4.67 | -3.01% | 283,264 |
06/18/2026 | 4.85 | 5.04 | 4.50 | 4.82 | +1.58% | 198,134 |
06/17/2026 | 4.84 | 4.87 | 4.37 | 4.74 | -2.67% | 152,987 |
06/16/2026 | 4.74 | 5.25 | 4.66 | 4.87 | +2.74% | 201,888 |
06/15/2026 | 4.83 | 5.25 | 4.70 | 4.74 | -0.21% | 163,998 |
06/12/2026 | 4.80 | 5.22 | 4.62 | 4.75 | 0.00% | 234,912 |
06/11/2026 | 4.94 | 5.28 | 4.61 | 4.75 | -3.06% | 330,173 |
06/10/2026 | 4.85 | 5.28 | 4.76 | 4.90 | +1.66% | 225,723 |
06/09/2026 | 5.26 | 5.48 | 4.67 | 4.82 | -3.41% | 322,459 |
06/08/2026 | 5.46 | 5.60 | 4.60 | 4.99 | -6.38% | 459,520 |
06/05/2026 | 6.30 | 6.85 | 5.09 | 5.33 | -18.13% | 264,864 |
06/04/2026 | 8.04 | 8.51 | 6.12 | 6.51 | -18.62% | 225,834 |
06/03/2026 | 8.81 | 8.83 | 7.17 | 8.00 | -11.41% | 200,710 |
06/02/2026 | 8.59 | 9.64 | 8.39 | 9.03 | +4.88% | 184,322 |
06/01/2026 | 8.17 | 8.81 | 7.97 | 8.61 | +4.62% | 196,028 |
05/29/2026 | 8.65 | 8.84 | 7.86 | 8.23 | -5.29% | 136,477 |
05/28/2026 | 8.64 | 9.15 | 8.11 | 8.69 | +0.35% | 116,131 |
05/27/2026 | 8.59 | 9.25 | 8.24 | 8.66 | 0.00% | 121,558 |
05/26/2026 | 7.58 | 9.00 | 7.34 | 8.66 | +17.19% | 266,869 |
05/22/2026 | 9.37 | 9.76 | 7.39 | 7.39 | -21.80% | 195,487 |
05/21/2026 | 9.27 | 9.87 | 8.85 | 9.45 | +3.28% | 151,926 |
05/20/2026 | 9.56 | 10.89 | 8.56 | 9.15 | -4.69% | 192,006 |
05/19/2026 | 10.19 | 11.50 | 9.10 | 9.60 | -8.48% | 237,615 |
05/18/2026 | 8.17 | 10.62 | 8.17 | 10.49 | +26.54% | 367,968 |
05/15/2026 | 7.22 | 8.30 | 7.18 | 8.29 | +9.51% | 152,067 |
05/14/2026 | 6.21 | 7.60 | 5.74 | 7.57 | +22.69% | 175,181 |
05/13/2026 | 5.87 | 6.26 | 5.80 | 6.17 | +3.35% | 68,719 |
05/12/2026 | 5.89 | 6.18 | 5.80 | 5.97 | -0.83% | 59,323 |
05/11/2026 | 6.50 | 6.50 | 5.80 | 6.02 | -4.29% | 75,735 |
05/08/2026 | 6.00 | 6.73 | 5.66 | 6.29 | +4.49% | 136,296 |
05/07/2026 | 5.89 | 6.33 | 5.69 | 6.02 | +1.52% | 68,808 |
05/06/2026 | 5.47 | 5.98 | 5.30 | 5.93 | +9.01% | 82,313 |
05/05/2026 | 5.45 | 5.72 | 5.23 | 5.44 | +1.30% | 42,446 |
05/04/2026 | 5.19 | 5.76 | 5.19 | 5.37 | +4.27% | 77,322 |
05/01/2026 | 5.38 | 5.46 | 5.12 | 5.15 | -5.33% | 60,301 |
04/30/2026 | 4.97 | 5.46 | 4.93 | 5.44 | +6.46% | 80,763 |
04/29/2026 | 4.94 | 5.33 | 4.79 | 5.11 | +2.10% | 54,668 |
04/28/2026 | 5.27 | 5.32 | 4.95 | 5.01 | -6.45% | 54,914 |
04/27/2026 | 5.03 | 5.55 | 5.03 | 5.35 | +2.69% | 64,391 |
04/24/2026 | 5.10 | 5.29 | 5.04 | 5.21 | +0.77% | 55,177 |
04/23/2026 | 5.62 | 5.67 | 5.11 | 5.17 | -8.17% | 72,940 |
04/22/2026 | 5.65 | 5.91 | 5.30 | 5.63 | +0.54% | 73,563 |
04/21/2026 | 5.57 | 6.10 | 5.57 | 5.60 | -0.36% | 92,655 |
04/20/2026 | 5.44 | 6.00 | 5.29 | 5.62 | +0.90% | 106,001 |
04/17/2026 | 4.92 | 5.79 | 4.90 | 5.57 | +15.68% | 164,228 |
04/16/2026 | 4.58 | 4.89 | 4.57 | 4.82 | +4.45% | 63,827 |
04/15/2026 | 4.72 | 4.90 | 4.47 | 4.61 | -2.74% | 75,498 |
04/14/2026 | 4.55 | 4.99 | 4.50 | 4.74 | +2.82% | 57,765 |
04/13/2026 | 4.26 | 4.63 | 4.15 | 4.61 | +10.55% | 86,980 |
04/10/2026 | 4.30 | 4.41 | 4.02 | 4.17 | -3.25% | 83,513 |
04/09/2026 | 4.38 | 4.65 | 4.18 | 4.31 | -5.48% | 96,721 |
04/08/2026 | 4.42 | 4.82 | 4.33 | 4.56 | +8.83% | 137,066 |
04/07/2026 | 4.09 | 4.48 | 3.80 | 4.19 | -1.64% | 110,974 |
04/06/2026 | 4.46 | 5.13 | 4.10 | 4.26 | -2.07% | 154,093 |
04/02/2026 | 4.16 | 4.43 | 3.95 | 4.35 | +0.46% | 103,332 |
04/01/2026 | 4.09 | 4.88 | 4.09 | 4.33 | +8.79% | 91,646 |
03/31/2026 | 4.24 | 4.29 | 3.66 | 3.98 | -3.16% | 87,857 |