NASDAQ:CD | Historical Stock Price | Chaince Digital Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-04-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.53$1.85$6.49$22.75$79.79$279.772015-04-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.82$1.8212,780——
2019-12-30$1.84$1.843,825——
2019-12-27$1.86$1.8623,400——
2019-12-26$1.97$1.9710,170——
2019-12-24$1.98$1.985,760——
2019-12-23$1.99$1.993,690——
2019-12-20$1.93$1.939,090——
2019-12-19$1.91$1.9117,145——
2019-12-18$1.87$1.8750,625——
2019-12-17$2.13$2.134,635——
2019-12-16$2.24$2.2449,815——
2019-12-13$2.33$2.3365,700——
2019-12-12$2.33$2.3349,185——
2019-12-11$2.02$2.026,525——
2019-12-10$2.04$2.044,365——
2019-12-09$2.02$2.025,085——
2019-12-06$2.07$2.073,645——
2019-12-05$2.04$2.042,655——
2019-12-04$2.07$2.0736,765——
2019-12-03$2.10$2.1011,880——
2019-12-02$2.22$2.2215,705——
2019-11-29$2.11$2.1110,395——
2019-11-27$2.02$2.029,540——
2019-11-26$2.16$2.1611,655——
2019-11-25$2.00$2.0013,995——
2019-11-22$2.04$2.048,775——
2019-11-21$2.22$2.2226,955——
2019-11-20$2.23$2.2311,970——
2019-11-19$2.14$2.145,535——
2019-11-18$2.06$2.067,020——
2019-11-15$2.20$2.207,650——
2019-11-14$2.18$2.1817,055——
2019-11-13$2.31$2.313,690——
2019-11-12$2.31$2.319,810——
2019-11-11$2.44$2.4443,650——
2019-11-08$2.46$2.4622,500——
2019-11-07$2.60$2.6017,505——
2019-11-06$2.69$2.6956,925——
2019-11-05$2.40$2.4020,205——
2019-11-04$2.49$2.498,145——
2019-11-01$2.51$2.5119,035——
2019-10-31$2.47$2.474,140——
2019-10-30$2.64$2.645,670——
2019-10-29$2.84$2.8419,215——
2019-10-28$2.82$2.8281,990——
2019-10-25$2.64$2.6466,285——
2019-10-24$2.68$2.6814,130——
2019-10-23$2.75$2.7543,290——
2019-10-22$2.60$2.6031,005——
2019-10-21$2.66$2.6639,060——
2019-10-18$2.67$2.6737,260——
2019-10-17$2.60$2.6054,180——
2019-10-16$2.71$2.71484,200——
2019-10-15$2.64$2.64826,065——
2019-10-14$2.29$2.2910,575——
2019-10-11$2.24$2.249,360——
2019-10-10$2.16$2.168,190——
2019-10-09$2.13$2.135,310——
2019-10-08$2.11$2.116,705——
2019-10-07$2.13$2.137,290——
2019-10-04$2.24$2.244,500——
2019-10-03$2.22$2.225,715——
2019-10-02$2.07$2.07630——
2019-10-01$2.04$2.0414,310——
2019-09-30$2.11$2.115,040——
2019-09-27$1.98$1.9814,085——
2019-09-26$2.13$2.134,230——
2019-09-25$2.22$2.228,100——
2019-09-24$2.29$2.294,005——
2019-09-23$2.29$2.292,565——
2019-09-20$2.36$2.361,575——
2019-09-19$2.22$2.222,745——
2019-09-18$2.38$2.388,910——
2019-09-17$2.53$2.539,450——
2019-09-16$2.51$2.5111,070——
2019-09-13$2.49$2.4925,155——
2019-09-12$2.40$2.408,100——
2019-09-11$2.29$2.2910,755——
2019-09-10$2.39$2.3934,110——
2019-09-09$2.22$2.228,775——
2019-09-06$2.18$2.188,955——
2019-09-05$2.13$2.1317,010——
2019-09-04$2.20$2.2015,165——
2019-09-03$2.00$2.004,635——
2019-08-30$2.02$2.0213,320——
2019-08-29$2.27$2.276,480——
2019-08-28$2.24$2.2410,395——
2019-08-27$2.27$2.2714,580——
2019-08-26$2.22$2.229,225——
2019-08-23$2.31$2.3153,685——
2019-08-22$2.33$2.3311,070——
2019-08-21$2.36$2.369,765——
2019-08-20$2.47$2.4724,435——
2019-08-19$2.36$2.364,905——
2019-08-16$2.40$2.4015,255——
2019-08-15$2.27$2.278,460——
2019-08-14$2.51$2.519,585——
2019-08-13$2.60$2.6048,510——
2019-08-12$2.40$2.403,060——
2019-08-09$2.44$2.445,400——
2019-08-08$2.47$2.479,720——
2019-08-07$2.33$2.3340,770——
2019-08-06$2.27$2.279,855——
2019-08-05$2.39$2.396,840——
2019-08-02$2.42$2.42990——
2019-08-01$2.56$2.564,005——
2019-07-31$2.44$2.449,450——
2019-07-30$2.62$2.624,635——
2019-07-29$2.58$2.585,085——
2019-07-26$2.67$2.675,625——
2019-07-25$2.72$2.727,875——
2019-07-24$2.78$2.7811,025——
2019-07-23$2.76$2.7617,595——
2019-07-22$2.89$2.8916,200——
2019-07-19$2.80$2.8014,400——
2019-07-18$2.87$2.877,740——
2019-07-17$2.73$2.737,830——
2019-07-16$2.80$2.8010,575——
2019-07-15$2.67$2.674,995——
2019-07-12$2.78$2.789,630——
2019-07-11$2.73$2.736,660——
2019-07-10$2.67$2.677,290——
2019-07-09$2.84$2.848,415——
2019-07-08$2.95$2.9520,115——
2019-07-05$2.71$2.712,295——
2019-07-03$2.77$2.779,630——
2019-07-02$2.78$2.7824,030——
2019-07-01$3.05$3.0542,165——
2019-06-28$3.16$3.168,640——
2019-06-27$3.09$3.0926,550——
2019-06-26$2.96$2.9613,185——
2019-06-25$2.87$2.8716,785——
2019-06-24$2.96$2.967,740——
2019-06-21$2.87$2.8722,140——
2019-06-20$2.98$2.9851,840——
2019-06-19$2.84$2.8422,500——
2019-06-18$2.78$2.7885,815——
2019-06-17$2.64$2.647,470——
2019-06-14$2.64$2.6413,995——
2019-06-13$2.64$2.6411,295——
2019-06-12$2.73$2.7317,685——
2019-06-11$2.60$2.6024,930——
2019-06-10$2.69$2.6967,770——
2019-06-07$2.78$2.7867,950——
2019-06-06$2.49$2.4925,245——
2019-06-05$2.51$2.5118,810——
2019-06-04$2.64$2.6429,520——
2019-06-03$2.44$2.4429,385——
2019-05-31$2.62$2.6224,435——
2019-05-30$2.69$2.6925,065——
2019-05-29$2.44$2.4455,350——
2019-05-28$2.71$2.7121,015——
2019-05-24$2.82$2.8240,950——
2019-05-23$2.93$2.9360,390——
2019-05-22$3.38$3.38355,815——
2019-05-21$4.33$4.334,178,475——
2019-05-20$2.71$2.716,435——
2019-05-17$2.82$2.826,345——
2019-05-16$2.76$2.7628,215——
2019-05-15$2.87$2.8730,150——
2019-05-14$2.71$2.7121,285——
2019-05-13$2.84$2.8436,990——
2019-05-10$3.29$3.2920,655——
2019-05-09$3.49$3.4939,375——
2019-05-08$3.47$3.4736,855——
2019-05-07$3.42$3.4210,350——
2019-05-06$3.58$3.5814,940——
2019-05-03$3.64$3.6444,775——
2019-05-02$3.60$3.6020,115——
2019-05-01$3.71$3.7129,700——
2019-04-30$3.73$3.7315,840——
2019-04-29$3.71$3.7121,420——
2019-04-26$3.71$3.7124,885——
2019-04-25$3.78$3.7823,985——
2019-04-24$3.89$3.89170,685——
2019-04-23$3.93$3.9323,895——
2019-04-22$3.67$3.6753,865——
2019-04-18$3.82$3.8235,775——
2019-04-17$3.91$3.9149,365——
2019-04-16$4.00$4.0072,090——
2019-04-15$4.18$4.1888,425——
2019-04-12$4.07$4.0755,890——
2019-04-11$4.14$4.14186,435——
2019-04-10$4.09$4.0958,905——
2019-04-09$4.22$4.2256,925——
2019-04-08$4.20$4.20247,725——
2019-04-05$4.73$4.735,070,015——
2019-04-04$4.26$4.26120,060——
2019-04-03$4.18$4.1863,990——
2019-04-02$3.91$3.9168,580——
2019-04-01$4.38$4.38122,760——
2019-03-29$3.69$3.69146,790——
2019-03-28$4.07$4.071,720,980——
2019-03-27$3.16$3.1678,435——
2019-03-26$3.40$3.4012,330——
2019-03-25$3.44$3.4443,020——
2019-03-22$3.86$3.8630,870——
2019-03-21$4.14$4.1425,155——
2019-03-20$4.16$4.1672,225——
2019-03-19$4.31$4.3153,100——
2019-03-18$4.13$4.1327,495——
2019-03-15$3.96$3.9670,335——
2019-03-14$4.33$4.3349,635——
2019-03-13$4.44$4.4473,575——
2019-03-12$4.56$4.5656,565——
2019-03-11$5.11$5.11309,555——
2019-03-08$4.93$4.93197,280——
2019-03-07$6.11$6.11556,515——
2019-03-06$5.44$5.44957,330——
2019-03-05$5.84$5.844,778,280——
2019-03-04$5.78$5.7810,541,475——
2019-03-01$2.11$2.1120,925——
2019-02-28$2.29$2.2928,755——
2019-02-27$1.96$1.9618,360——
2019-02-26$2.11$2.1124,075——
2019-02-25$2.07$2.07146,295——
2019-02-22$1.93$1.9338,430——
2019-02-21$1.72$1.726,120——
2019-02-20$1.89$1.8933,165——
2019-02-19$1.69$1.695,940——
2019-02-15$1.58$1.581,485——
2019-02-14$1.68$1.689,045——
2019-02-13$1.59$1.596,525——
2019-02-12$1.69$1.693,555——
2019-02-11$1.69$1.696,975——
2019-02-08$1.53$1.532,295——
2019-02-07$1.64$1.641,305——
2019-02-06$1.69$1.692,790——
2019-02-05$1.63$1.633,600——
2019-02-04$1.69$1.692,835——
2019-02-01$1.73$1.7342,795——
2019-01-31$1.67$1.6737,530——
2019-01-30$1.74$1.7426,640——
2019-01-29$1.79$1.7925,335——
2019-01-28$1.78$1.789,540——
2019-01-25$1.71$1.7127,990——
2019-01-24$1.80$1.8027,045——
2019-01-23$1.84$1.8485,275——
2019-01-22$1.56$1.5610,485——
2019-01-18$1.69$1.6979,290——
2019-01-17$1.71$1.7162,595——
2019-01-16$1.71$1.7119,575——
2019-01-15$1.78$1.7855,530——
2019-01-14$1.64$1.643,825——
2019-01-11$1.61$1.6121,870——
2019-01-10$1.68$1.6813,815——
2019-01-09$1.50$1.5011,925——
2019-01-08$1.49$1.4934,065——
2019-01-07$1.60$1.6015,300——
2019-01-04$1.60$1.6012,375——
2019-01-03$1.48$1.4814,805——
2019-01-02$1.47$1.4717,910——