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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.39$3.39299,880——
2020-12-30$3.51$3.51425,070——
2020-12-29$3.20$3.20305,820——
2020-12-28$3.60$3.60450,000——
2020-12-24$3.39$3.39131,850——
2020-12-23$3.56$3.56400,860——
2020-12-22$4.06$4.061,255,320——
2020-12-21$3.61$3.61287,550——
2020-12-18$3.63$3.63333,270——
2020-12-17$3.81$3.811,529,010——
2020-12-16$3.39$3.392,027,880——
2020-12-15$3.24$3.24394,200——
2020-12-14$2.99$2.99155,340——
2020-12-11$2.97$2.9796,660——
2020-12-10$3.10$3.1076,230——
2020-12-09$3.00$3.00136,800——
2020-12-08$3.36$3.36195,570——
2020-12-07$3.58$3.58709,110——
2020-12-04$3.08$3.08408,420——
2020-12-03$2.98$2.98209,520——
2020-12-02$2.88$2.88134,820——
2020-12-01$3.06$3.06145,710——
2020-11-30$3.12$3.12553,050——
2020-11-27$2.83$2.83324,450——
2020-11-25$3.29$3.29320,670——
2020-11-24$3.16$3.16808,380——
2020-11-23$2.80$2.80330,030——
2020-11-20$2.68$2.68589,230——
2020-11-19$2.84$2.84234,090——
2020-11-18$2.66$2.66291,510——
2020-11-17$3.00$3.001,059,210——
2020-11-16$2.73$2.73125,820——
2020-11-13$2.58$2.58114,930——
2020-11-12$2.47$2.47197,550——
2020-11-11$2.71$2.71258,840——
2020-11-10$2.73$2.73201,060——
2020-11-09$2.96$2.96218,250——
2020-11-06$3.01$3.01143,910——
2020-11-05$3.08$3.08435,060——
2020-11-04$3.09$3.09185,310——
2020-11-03$2.87$2.8774,520——
2020-11-02$2.79$2.7947,160——
2020-10-30$2.77$2.7747,880——
2020-10-29$2.80$2.80150,570——
2020-10-28$2.82$2.82279,450——
2020-10-27$3.14$3.14859,500——
2020-10-26$2.86$2.86221,670——
2020-10-23$3.17$3.17177,030——
2020-10-22$3.51$3.51813,060——
2020-10-21$3.50$3.508,627,490——
2020-10-20$3.08$3.08502,650——
2020-10-19$2.87$2.87358,740——
2020-10-16$2.78$2.78810,180——
2020-10-15$2.97$2.9786,850——
2020-10-14$2.88$2.88248,490——
2020-10-13$3.29$3.292,093,040——
2020-10-12$2.78$2.78399,780——
2020-10-09$2.54$2.5490,720——
2020-10-08$2.70$2.70890,100——
2020-10-07$2.48$2.4832,850——
2020-10-06$2.33$2.339,450——
2020-10-05$2.32$2.3217,730——
2020-10-02$2.40$2.408,640——
2020-10-01$2.39$2.3934,200——
2020-09-30$2.42$2.4243,830——
2020-09-29$2.33$2.3342,930——
2020-09-28$2.52$2.529,360——
2020-09-25$2.61$2.6156,610——
2020-09-24$2.52$2.5228,260——
2020-09-23$2.53$2.5317,370——
2020-09-22$2.53$2.5321,330——
2020-09-21$2.46$2.4618,270——
2020-09-18$2.67$2.679,540——
2020-09-17$2.66$2.668,370——
2020-09-16$2.63$2.6323,580——
2020-09-15$2.67$2.6719,710——
2020-09-14$2.54$2.5424,570——
2020-09-11$2.41$2.419,090——
2020-09-10$2.42$2.4249,950——
2020-09-09$2.34$2.3465,880——
2020-09-08$2.50$2.50192,960——
2020-09-04$2.38$2.3894,590——
2020-09-03$2.51$2.5177,670——
2020-09-02$2.53$2.5337,530——
2020-09-01$2.77$2.7777,400——
2020-08-31$2.61$2.6129,340——
2020-08-28$2.88$2.8847,250——
2020-08-27$2.88$2.88327,420——
2020-08-26$2.60$2.6028,530——
2020-08-25$2.69$2.6968,310——
2020-08-24$2.59$2.5987,390——
2020-08-21$2.84$2.8446,530——
2020-08-20$2.89$2.8969,210——
2020-08-19$3.13$3.13151,020——
2020-08-18$3.61$3.61210,420——
2020-08-17$3.72$3.72557,100——
2020-08-14$3.72$3.72200,880——
2020-08-13$3.77$3.7763,810——
2020-08-12$3.58$3.5868,760——
2020-08-11$3.72$3.72162,720——
2020-08-10$4.03$4.03149,220——
2020-08-07$3.93$3.93189,720——
2020-08-06$4.23$4.23278,370——
2020-08-05$4.14$4.14430,560——
2020-08-04$4.01$4.01181,620——
2020-08-03$3.86$3.86945,090——
2020-07-31$3.87$3.87319,050——
2020-07-30$3.79$3.79261,630——
2020-07-29$4.17$4.17674,550——
2020-07-28$4.20$4.209,349,740——
2020-07-27$3.43$3.431,980,540——
2020-07-24$3.06$3.06127,530——
2020-07-23$2.96$2.9684,780——
2020-07-22$3.13$3.13107,460——
2020-07-21$2.96$2.96116,370——
2020-07-20$2.92$2.92122,220——
2020-07-17$3.04$3.04167,130——
2020-07-16$3.09$3.09196,290——
2020-07-15$3.16$3.16918,810——
2020-07-14$2.56$2.56104,670——
2020-07-13$2.86$2.86117,450——
2020-07-10$3.16$3.16243,180——
2020-07-09$2.70$2.7022,770——
2020-07-08$2.81$2.8199,000——
2020-07-07$2.90$2.90716,400——
2020-07-06$2.50$2.5059,850——
2020-07-02$2.52$2.5245,630——
2020-07-01$2.44$2.4425,290——
2020-06-30$2.56$2.5629,610——
2020-06-29$2.72$2.72161,370——
2020-06-26$2.40$2.4037,440——
2020-06-25$2.41$2.4122,050——
2020-06-24$2.39$2.3944,910——
2020-06-23$2.38$2.3862,190——
2020-06-22$2.47$2.4723,670——
2020-06-19$2.56$2.56106,650——
2020-06-18$2.79$2.7991,890——
2020-06-17$2.91$2.91244,620——
2020-06-16$2.69$2.69132,930——
2020-06-15$2.86$2.86138,960——
2020-06-12$2.79$2.79374,490——
2020-06-11$3.78$3.78365,580——
2020-06-10$3.33$3.332,875,590——
2020-06-09$2.19$2.1956,880——
2020-06-08$2.23$2.23145,800——
2020-06-05$2.18$2.18108,270——
2020-06-04$2.42$2.42819,000——
2020-06-03$1.81$1.8136,270——
2020-06-02$1.83$1.8364,080——
2020-06-01$1.73$1.7316,020——
2020-05-29$1.77$1.7740,230——
2020-05-28$1.70$1.7026,280——
2020-05-27$1.80$1.80139,410——
2020-05-26$1.90$1.9014,310——
2020-05-22$1.88$1.8812,150——
2020-05-21$1.99$1.9944,100——
2020-05-20$2.24$2.24198,090——
2020-05-19$2.14$2.141,398,060——
2020-05-18$1.56$1.5626,235——
2020-05-15$1.50$1.50112,005——
2020-05-14$1.33$1.3318,315——
2020-05-13$1.33$1.3318,180——
2020-05-12$1.33$1.337,065——
2020-05-11$1.39$1.3917,325——
2020-05-08$1.37$1.3724,210——
2020-05-07$1.28$1.289,270——
2020-05-06$1.26$1.2616,065——
2020-05-05$1.33$1.338,145——
2020-05-04$1.33$1.3333,975——
2020-05-01$1.33$1.3319,215——
2020-04-30$1.33$1.3334,155——
2020-04-29$1.41$1.4125,830——
2020-04-28$1.44$1.4430,780——
2020-04-27$1.50$1.50147,735——
2020-04-24$1.41$1.4161,560——
2020-04-23$1.33$1.338,685——
2020-04-22$1.38$1.3832,085——
2020-04-21$1.35$1.3512,600——
2020-04-20$1.40$1.4043,740——
2020-04-17$1.30$1.3024,390——
2020-04-16$1.40$1.4074,520——
2020-04-15$1.19$1.1927,720——
2020-04-14$1.22$1.2223,355——
2020-04-13$1.22$1.229,990——
2020-04-09$1.20$1.2025,245——
2020-04-08$1.17$1.1752,470——
2020-04-07$1.24$1.2424,705——
2020-04-06$1.22$1.2218,225——
2020-04-03$1.22$1.2224,885——
2020-04-02$1.24$1.248,820——
2020-04-01$1.27$1.2718,765——
2020-03-31$1.28$1.2859,085——
2020-03-30$1.47$1.4731,455——
2020-03-27$1.47$1.4733,120——
2020-03-26$1.41$1.4128,890——
2020-03-25$1.38$1.3824,570——
2020-03-24$1.50$1.5023,040——
2020-03-23$1.47$1.4721,780——
2020-03-20$1.42$1.4229,430——
2020-03-19$1.42$1.4218,225——
2020-03-18$1.33$1.3341,985——
2020-03-17$1.60$1.6037,260——
2020-03-16$1.36$1.3643,290——
2020-03-13$1.84$1.8481,585——
2020-03-12$1.67$1.679,000——
2020-03-11$1.73$1.7337,530——
2020-03-10$1.98$1.9848,780——
2020-03-09$2.04$2.0425,380——
2020-03-06$1.80$1.8046,035——
2020-03-05$1.72$1.7232,985——
2020-03-04$1.67$1.6716,470——
2020-03-03$1.70$1.703,825——
2020-03-02$1.87$1.8731,185——
2020-02-28$1.58$1.583,060——
2020-02-27$1.63$1.636,570——
2020-02-26$1.62$1.627,290——
2020-02-25$1.69$1.6914,130——
2020-02-24$1.72$1.728,460——
2020-02-21$1.84$1.841,935——
2020-02-20$1.89$1.896,840——
2020-02-19$1.89$1.8967,500——
2020-02-18$1.78$1.785,490——
2020-02-14$1.84$1.845,490——
2020-02-13$1.88$1.882,610——
2020-02-12$1.96$1.9619,575——
2020-02-11$1.89$1.897,065——
2020-02-10$1.89$1.8912,060——
2020-02-07$1.85$1.858,955——
2020-02-06$1.89$1.8921,240——
2020-02-05$2.02$2.026,030——
2020-02-04$1.94$1.9413,500——
2020-02-03$2.07$2.076,570——
2020-01-31$2.05$2.055,490——
2020-01-30$2.06$2.067,875——
2020-01-29$2.11$2.1113,725——
2020-01-28$2.12$2.1212,735——
2020-01-27$2.04$2.045,220——
2020-01-24$2.13$2.134,725——
2020-01-23$2.11$2.117,065——
2020-01-22$2.10$2.1015,525——
2020-01-21$2.07$2.0711,565——
2020-01-17$2.16$2.1625,200——
2020-01-16$2.18$2.1817,145——
2020-01-15$2.22$2.2218,585——
2020-01-14$2.27$2.2735,190——
2020-01-13$2.41$2.4142,435——
2020-01-10$2.44$2.4442,255——
2020-01-09$2.31$2.3186,985——
2020-01-08$2.04$2.0410,215——
2020-01-07$2.09$2.0917,235——
2020-01-06$2.10$2.1037,845——
2020-01-03$2.00$2.0018,045——
2020-01-02$1.85$1.853,555——