Indicators

Markets:

News

Chaince Digital Holdings Inc. - American Ordinary Shares (NQ:CD)

4.880 +0.160 (+3.39%)

Streaming Delayed Price Updated: 10:34 AM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	4.640	5.010	4.540	4.720	135,140	+0.15(+3.28%)
Mar 12, 2026	4.750	4.860	4.450	4.570	91,924	-0.37(-7.49%)
Mar 11, 2026	4.550	4.960	4.550	4.940	101,619	+0.21(+4.44%)
Mar 10, 2026	5.170	5.170	4.520	4.730	137,218	-0.46(-8.86%)
Mar 09, 2026	5.460	5.875	4.920	5.190	200,168	-0.43(-7.65%)
Mar 06, 2026	5.880	6.140	5.565	5.620	137,023	-0.33(-5.55%)
Mar 05, 2026	7.600	7.680	5.850	5.950	259,571	-2.02(-25.35%)
Mar 04, 2026	6.530	8.150	6.500	7.970	230,788	+1.59(+24.92%)
Mar 03, 2026	6.350	6.450	5.820	6.380	216,174	-0.27(-4.06%)
Mar 02, 2026	5.710	7.080	5.710	6.650	335,300	+0.78(+13.29%)
Feb 27, 2026	4.010	5.870	3.870	5.870	698,218	+1.72(+41.45%)
Feb 26, 2026	3.880	4.190	3.640	4.150	132,576	+0.28(+7.24%)
Feb 25, 2026	4.280	4.480	3.830	3.870	173,921	-0.40(-9.37%)
Feb 24, 2026	4.000	4.480	3.960	4.270	143,793	+0.21(+5.17%)
Feb 23, 2026	3.960	4.185	3.690	4.060	133,196	+0.11(+2.78%)
Feb 20, 2026	4.370	4.430	3.870	3.950	143,655	-0.42(-9.51%)
Feb 19, 2026	4.770	4.770	4.360	4.365	78,604	-0.55(-11.28%)
Feb 18, 2026	5.440	5.510	4.840	4.920	105,785	-0.01(-0.20%)
Feb 17, 2026	5.000	5.020	4.670	4.930	62,478	-0.05(-1.00%)
Feb 13, 2026	5.130	5.315	4.840	4.980	134,453	-0.17(-3.30%)
Feb 12, 2026	5.460	5.460	4.995	5.150	73,346	-0.28(-5.16%)
Feb 11, 2026	5.850	5.875	5.130	5.430	98,851	-0.31(-5.40%)
Feb 10, 2026	5.530	6.215	5.530	5.740	75,263	+0.26(+4.74%)
Feb 09, 2026	5.630	5.720	5.320	5.480	74,761	-0.10(-1.79%)
Feb 06, 2026	4.940	5.790	4.790	5.580	131,816	+0.74(+15.29%)
Feb 05, 2026	5.180	5.480	4.770	4.840	103,281	-0.55(-10.20%)
Feb 04, 2026	5.510	5.510	4.950	5.390	98,950	-0.08(-1.46%)
Feb 03, 2026	6.130	6.220	5.310	5.470	119,509	-0.78(-12.48%)
Feb 02, 2026	5.660	6.520	5.510	6.250	154,186	+0.51(+8.89%)
Jan 30, 2026	5.930	6.190	5.670	5.740	104,586	-0.35(-5.75%)
Jan 29, 2026	6.170	6.190	5.610	6.090	86,186	-0.11(-1.77%)
Jan 28, 2026	6.590	6.590	6.000	6.200	83,900	-0.32(-4.91%)
Jan 27, 2026	6.450	6.540	6.290	6.520	80,757	+0.05(+0.77%)
Jan 26, 2026	6.140	6.565	6.000	6.470	85,430	+0.33(+5.37%)
Jan 23, 2026	6.260	6.580	5.920	6.140	107,398	-0.19(-3.00%)
Jan 22, 2026	6.290	6.650	6.020	6.330	136,963	+0.03(+0.48%)
Jan 21, 2026	5.190	6.340	5.190	6.300	126,221	+1.08(+20.69%)
Jan 20, 2026	4.850	5.710	4.674	5.220	117,893	+0.11(+2.15%)
Jan 16, 2026	5.360	5.820	5.010	5.110	154,172	-0.29(-5.37%)
Jan 15, 2026	5.580	5.810	5.320	5.400	108,785	-0.24(-4.26%)
Jan 14, 2026	5.030	5.660	4.937	5.640	133,009	+0.55(+10.81%)
Jan 13, 2026	4.830	5.190	4.650	5.090	175,688	+0.35(+7.38%)
Jan 12, 2026	4.850	5.150	4.620	4.740	155,234	-0.11(-2.27%)
Jan 09, 2026	4.850	5.245	4.650	4.850	124,182	-0.03(-0.51%)
Jan 08, 2026	4.860	5.260	4.860	4.875	161,737	+0.00(+0.10%)
Jan 07, 2026	5.840	6.120	4.710	4.870	185,134	-0.97(-16.61%)
Jan 06, 2026	5.640	6.090	5.340	5.840	182,449	+0.10(+1.74%)
Jan 05, 2026	4.460	5.960	4.410	5.740	399,399	+1.28(+28.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.