Chaince Digital Holdings Inc. (CD) Historical Stock Data
6.03 ↑0.13 (2.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CD is down -0.33% a day on average. There have been 18 days where Chaince Digital Holdings Inc. closed green and 12 days where CD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5.86 | 6.03 | ↑$0.17 (2.90%) | 5.59 | 6.36 | 118.53K |
| 2025-12-23 | 6.17 | 5.90 | ↓$0.27 (-4.38%) | 5.52 | 6.17 | 139.51K |
| 2025-12-22 | 5.27 | 6.21 | ↑$0.94 (17.84%) | 5.08 | 6.39 | 220.64K |
| 2025-12-19 | 5.50 | 5.27 | ↓$0.23 (-4.18%) | 5.27 | 6.04 | 605.58K |
| 2025-12-18 | 5.61 | 5.52 | ↓$0.09 (-1.60%) | 5.29 | 5.99 | 209.22K |
| 2025-12-17 | 6.30 | 5.52 | ↓$0.78 (-12.38%) | 5.19 | 6.52 | 205.88K |
| 2025-12-16 | 6.25 | 6.27 | ↑$0.02 (0.32%) | 5.40 | 6.79 | 229.24K |
| 2025-12-15 | 7.18 | 6.46 | ↓$0.72 (-10.03%) | 6.36 | 7.35 | 167.15K |
| 2025-12-12 | 7.53 | 7.19 | ↓$0.34 (-4.52%) | 7.02 | 7.94 | 197.42K |
| 2025-12-11 | 6.95 | 7.57 | ↑$0.62 (8.92%) | 6.74 | 7.84 | 250.06K |
| 2025-12-10 | 7.00 | 7.04 | ↑$0.04 (0.57%) | 6.53 | 7.29 | 207.81K |
| 2025-12-09 | 6.45 | 6.87 | ↑$0.42 (6.51%) | 6.37 | 7.26 | 206.13K |
| 2025-12-08 | 6.19 | 6.53 | ↑$0.34 (5.49%) | 6.13 | 6.61 | 203.94K |
| 2025-12-05 | 7.46 | 6.14 | ↓$1.32 (-17.69%) | 6.03 | 7.54 | 224.60K |
| 2023-12-18 | 8.57 | 8.45 | ↓$0.12 (-1.40%) | 8.37 | 8.60 | 11.79M |
| 2023-12-15 | 8.60 | 8.59 | ↓$0.01 (-0.12%) | 8.57 | 8.63 | 2.09M |
| 2023-12-14 | 8.54 | 8.60 | ↑$0.06 (0.70%) | 8.54 | 8.61 | 638.80K |
| 2023-12-13 | 8.55 | 8.55 | ↑$0.00 (0.00%) | 8.53 | 8.57 | 780.96K |
| 2023-12-12 | 8.54 | 8.54 | ↑$0.00 (0.00%) | 8.53 | 8.57 | 722.30K |
| 2023-12-11 | 8.48 | 8.53 | ↑$0.05 (0.59%) | 8.36 | 8.57 | 1.10M |
| 2023-12-08 | 8.46 | 8.49 | ↑$0.03 (0.35%) | 8.38 | 8.54 | 1.82M |
| 2023-12-07 | 8.41 | 8.49 | ↑$0.08 (0.95%) | 8.36 | 8.54 | 564.78K |
| 2023-12-06 | 8.33 | 8.41 | ↑$0.08 (0.96%) | 8.33 | 8.44 | 810.48K |
| 2023-12-05 | 8.27 | 8.34 | ↑$0.07 (0.85%) | 8.27 | 8.41 | 652.55K |
| 2023-12-04 | 8.43 | 8.43 | ↑$0.00 (0.00%) | 8.41 | 8.49 | 473.28K |
| 2023-12-01 | 8.46 | 8.51 | ↑$0.05 (0.59%) | 8.34 | 8.53 | 483.40K |
| 2023-11-30 | 8.46 | 8.42 | ↓$0.04 (-0.47%) | 8.25 | 8.48 | 1.87M |
| 2023-11-29 | 8.55 | 8.51 | ↓$0.04 (-0.47%) | 8.46 | 8.55 | 482.15K |
| 2023-11-28 | 8.55 | 8.57 | ↑$0.02 (0.23%) | 8.44 | 8.59 | 662.29K |
| 2023-11-27 | 8.59 | 8.56 | ↓$0.03 (-0.35%) | 8.47 | 8.60 | 659.50K |
Create an account or log in to view more rows.
$CD tomorrow will be an explosion day
I believe it!
$CD Like if you’re a bull
$CD not worrying
$CD Lol she wants higher
$CD bears haha
$CD HOLDING STRONG FOR ALL OF YOU
$CD last chance to load imo
$CD market starting to dump
$CD shorting it
$CD buy the dip were blasting off