CD
Chaince Digital (CD)
NASDAQ
$6.80+$0.05 (+0.82%)
Price as of Oct 02, 2026 7:54 PM EDT
  • $11.6M
    Market Cap
  • N/A
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +110.63%
    Low Price$2.91
    High Price$6.74
  • 3 Months
    +57.11%
    Low Price$2.65
    High Price$6.74
  • 1 Year
    N/A
    Low Price$2.65
    High Price$10.92
Date
Open
High
Low
Close
Change (%)
Volume
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
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