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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.60$2.6046,700——
2023-12-28$2.29$2.2935,000——
2023-12-27$2.43$2.4337,700——
2023-12-26$2.10$2.108,600——
2023-12-22$2.05$2.0511,000——
2023-12-21$2.02$2.0238,500——
2023-12-20$1.87$1.87130,500——
2023-12-19$1.78$1.7835,200——
2023-12-18$1.72$1.7217,000——
2023-12-15$1.79$1.7946,800——
2023-12-14$1.62$1.6222,100——
2023-12-13$1.57$1.5736,800——
2023-12-12$1.66$1.6614,600——
2023-12-11$1.73$1.7357,400——
2023-12-08$1.78$1.7835,900——
2023-12-07$1.69$1.69186,600——
2023-12-06$1.75$1.75387,000——
2023-12-05$1.57$1.576,510,600——
2023-12-04$1.18$1.18110,200——
2023-12-01$0.96$0.962,300——
2023-11-30$0.93$0.931,300——
2023-11-29$0.90$0.904,400——
2023-11-28$0.92$0.924,100——
2023-11-27$0.93$0.934,200——
2023-11-24$0.96$0.962,400——
2023-11-22$0.89$0.899,100——
2023-11-21$0.84$0.8426,700——
2023-11-20$1.01$1.013,900——
2023-11-17$1.02$1.025,200——
2023-11-16$1.04$1.043,200——
2023-11-15$1.09$1.092,700——
2023-11-14$1.11$1.118,100——
2023-11-13$1.07$1.075,700——
2023-11-10$1.09$1.091,900——
2023-11-09$1.15$1.1515,400——
2023-11-08$1.19$1.1915,200——
2023-11-07$1.11$1.117,200——
2023-11-06$1.18$1.1815,000——
2023-11-03$1.16$1.1614,900——
2023-11-02$1.02$1.0217,200——
2023-11-01$1.02$1.0261,400——
2023-10-31$0.85$0.8523,300——
2023-10-30$1.00$1.0015,600——
2023-10-27$0.97$0.9717,200——
2023-10-26$0.91$0.9130,300——
2023-10-25$0.99$0.9921,200——
2023-10-24$1.16$1.1618,800——
2023-10-23$1.22$1.2211,000——
2023-10-20$1.16$1.1623,200——
2023-10-19$1.15$1.1523,000——
2023-10-18$1.17$1.173,600——
2023-10-17$1.09$1.0977,600——
2023-10-16$1.03$1.0334,400——
2023-10-13$1.09$1.0918,300——
2023-10-12$1.03$1.0319,800——
2023-10-11$1.02$1.0218,200——
2023-10-10$1.14$1.1421,100——
2023-10-09$1.20$1.209,800——
2023-10-06$1.19$1.199,500——
2023-10-05$1.19$1.199,200——
2023-10-04$1.24$1.2429,000——
2023-10-03$1.30$1.3020,100——
2023-10-02$1.32$1.3239,000——
2023-09-29$1.42$1.4216,000——
2023-09-28$1.47$1.4765,200——
2023-09-27$1.50$1.5044,300——
2023-09-26$1.56$1.5615,800——
2023-09-25$1.65$1.6531,500——
2023-09-22$1.68$1.6813,900——
2023-09-21$1.74$1.7494,700——
2023-09-20$1.57$1.5731,100——
2023-09-19$1.86$1.8649,900——
2023-09-18$1.58$1.5852,900——
2023-09-15$1.55$1.5538,700——
2023-09-14$1.54$1.5431,800——
2023-09-13$1.62$1.6218,300——
2023-09-12$1.51$1.5154,000——
2023-09-11$1.40$1.4042,600——
2023-09-08$1.39$1.3928,400——
2023-09-07$1.37$1.3728,100——
2023-09-06$1.49$1.4956,500——
2023-09-05$1.55$1.5515,000——
2023-09-01$1.56$1.5633,600——
2023-08-31$1.47$1.4725,900——
2023-08-30$1.44$1.4428,700——
2023-08-29$1.48$1.4823,100——
2023-08-28$1.42$1.4240,600——
2023-08-25$1.50$1.5067,400——
2023-08-24$1.63$1.63341,500——
2023-08-23$1.66$1.663,419,200——
2023-08-22$1.20$1.2049,700——
2023-08-21$1.06$1.0613,300——
2023-08-18$1.13$1.139,300——
2023-08-17$1.24$1.2424,100——
2023-08-16$1.39$1.3918,700——
2023-08-15$1.45$1.4511,600——
2023-08-14$1.56$1.5611,100——
2023-08-11$1.63$1.636,000——
2023-08-10$1.64$1.648,700——
2023-08-09$1.73$1.7316,900——
2023-08-08$2.01$2.0112,800——
2023-08-07$1.85$1.855,900——
2023-08-04$1.89$1.892,100——
2023-08-03$1.86$1.867,300——
2023-08-02$1.89$1.895,600——
2023-08-01$1.95$1.959,900——
2023-07-31$1.93$1.934,700——
2023-07-28$2.02$2.0219,500——
2023-07-27$2.11$2.116,500——
2023-07-26$2.20$2.208,200——
2023-07-25$2.25$2.253,000——
2023-07-24$2.23$2.234,800——
2023-07-21$2.28$2.288,400——
2023-07-20$2.37$2.374,900——
2023-07-19$2.26$2.264,700——
2023-07-18$2.30$2.304,800——
2023-07-17$2.26$2.266,700——
2023-07-14$2.37$2.3710,700——
2023-07-13$2.27$2.2717,600——
2023-07-12$2.24$2.2419,400——
2023-07-11$2.27$2.2711,900——
2023-07-10$2.18$2.1814,600——
2023-07-07$2.37$2.376,200——
2023-07-06$2.35$2.358,600——
2023-07-05$2.38$2.386,500——
2023-07-03$2.32$2.3212,000——
2023-06-30$2.31$2.3112,300——
2023-06-29$2.37$2.376,300——
2023-06-28$2.38$2.389,400——
2023-06-27$2.35$2.358,500——
2023-06-26$2.30$2.3016,500——
2023-06-23$2.25$2.2513,700——
2023-06-22$2.39$2.3916,200——
2023-06-21$2.20$2.2042,000——
2023-06-20$2.51$2.5122,400——
2023-06-16$2.48$2.4819,200——
2023-06-15$2.53$2.5321,700——
2023-06-14$2.71$2.7124,900——
2023-06-13$2.77$2.7763,300——
2023-06-12$2.81$2.8162,700——
2023-06-09$2.64$2.6428,900——
2023-06-08$2.61$2.6141,800——
2023-06-07$2.47$2.4731,900——
2023-06-06$2.49$2.4942,000——
2023-06-05$2.57$2.5737,400——
2023-06-02$2.37$2.3725,700——
2023-06-01$2.40$2.4014,300——
2023-05-31$2.36$2.3642,100——
2023-05-30$2.52$2.5278,000——
2023-05-26$2.32$2.32383,300——
2023-05-25$1.93$1.9346,400——
2023-05-24$1.78$1.7821,500——
2023-05-23$1.85$1.8522,900——
2023-05-22$1.88$1.8814,000——
2023-05-19$1.86$1.8693,000——
2023-05-18$1.77$1.7720,000——
2023-05-17$1.73$1.7341,300——
2023-05-16$1.80$1.8056,600——
2023-05-15$1.79$1.79121,300——
2023-05-12$1.88$1.88803,500——
2023-05-11$2.07$2.07286,600——
2023-05-10$1.57$1.5733,400——
2023-05-09$1.50$1.5014,900——
2023-05-08$1.60$1.6042,600——
2023-05-05$1.47$1.4737,100——
2023-05-04$1.50$1.5034,000——
2023-05-03$1.49$1.4979,700——
2023-05-02$1.58$1.58186,600——
2023-05-01$1.42$1.42153,700——
2023-04-28$1.41$1.411,917,600——
2023-04-27$1.23$1.2330,600——
2023-04-26$1.25$1.2528,700——
2023-04-25$1.26$1.2651,800——
2023-04-24$1.33$1.3322,500——
2023-04-21$1.34$1.3455,400——
2023-04-20$1.29$1.2940,500——
2023-04-19$1.30$1.3063,800——
2023-04-18$1.15$1.15188,700——
2023-04-17$1.27$1.2726,600——
2023-04-14$1.26$1.2632,900——
2023-04-13$1.24$1.2430,900——
2023-04-12$1.26$1.2631,300——
2023-04-11$1.27$1.2760,200——
2023-04-10$1.23$1.2328,000——
2023-04-06$1.18$1.1842,800——
2023-04-05$1.24$1.24106,900——
2023-04-04$1.36$1.3657,900——
2023-04-03$1.40$1.4078,900——
2023-03-31$1.47$1.47141,000——
2023-03-30$1.58$1.58202,200——
2023-03-29$1.59$1.59417,200——
2023-03-28$1.62$1.621,750,900——
2023-03-27$1.39$1.39305,400——
2023-03-24$1.06$1.0633,300——
2023-03-23$1.11$1.1144,600——
2023-03-22$1.04$1.0448,300——
2023-03-21$1.03$1.0393,000——
2023-03-20$1.03$1.03137,300——
2023-03-17$1.02$1.0274,500——
2023-03-16$1.03$1.03125,300——
2023-03-15$1.00$1.00161,800——
2023-03-14$1.05$1.05159,600——
2023-03-13$1.04$1.04306,500——
2023-03-10$1.30$1.30319,400——
2023-03-09$1.50$1.50988,300——
2023-03-08$1.62$1.62806,900——
2023-03-07$1.29$1.293,043,800——
2023-03-06$0.89$0.8931,900——
2023-03-03$0.87$0.8730,300——
2023-03-02$0.86$0.8634,600——
2023-03-01$0.91$0.9125,900——
2023-02-28$0.99$0.9919,600——
2023-02-27$0.91$0.9129,160——
2023-02-24$0.84$0.84810——
2023-02-23$0.84$0.845,040——
2023-02-22$0.89$0.899,810——
2023-02-21$0.83$0.8326,550——
2023-02-17$0.91$0.918,460——
2023-02-16$0.97$0.9733,840——
2023-02-15$0.93$0.9335,190——
2023-02-14$0.97$0.9732,670——
2023-02-13$1.03$1.03900——
2023-02-10$1.03$1.031,440——
2023-02-09$1.13$1.133,780——
2023-02-08$1.14$1.148,370——
2023-02-07$1.16$1.163,960——
2023-02-06$1.14$1.149,900——
2023-02-03$1.04$1.0439,240——
2023-02-02$1.11$1.1123,220——
2023-02-01$1.34$1.3410,530——
2023-01-31$1.31$1.3155,710——
2023-01-30$1.20$1.2048,240——
2023-01-27$1.01$1.018,910——
2023-01-26$1.00$1.001,350——
2023-01-25$1.00$1.003,780——
2023-01-24$0.98$0.985,220——
2023-01-23$1.07$1.071,080——
2023-01-20$1.06$1.061,170——
2023-01-19$1.07$1.073,150——
2023-01-18$1.07$1.07630——
2023-01-17$1.07$1.079,450——
2023-01-13$1.07$1.071,170——
2023-01-12$1.20$1.201,800——
2023-01-11$1.22$1.22450——
2023-01-10$1.22$1.228,910——
2023-01-09$1.10$1.101,710——
2023-01-06$1.12$1.1210,980——
2023-01-05$1.18$1.184,230——
2023-01-04$1.16$1.168,730——
2023-01-03$1.23$1.239,540——