MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
CD — Chaince Digital Holdings Inc. Ordinary Shares
NasdaqChaince Digital Holdings Inc. Ordinary Shares
$6.74
+0.74(+12.24%)
- O
- 6.01
- H
- 6.94
- L
- 5.70
- V
- 231.52K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$6.74
Period Return+19.29%
Period High$36.77
Period Low$1.38
Avg Daily Volume323.4K
Total Trading Days365
CD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $6.01 | $6.94 | $5.70 | $6.74 | +$0.74 | +12.24% | 231,519 | $6.45 | $5.70 $6.94 |
| Sep 30, 2026 | $5.96 | $6.34 | $5.91 | $6.01 | +$0.09 | +1.44% | 169,972 | $6.06 | $5.91 $6.34 |
| Sep 29, 2026 | $6.42 | $6.85 | $5.66 | $5.92 | $-0.60 | -9.20% | 249,821 | $5.98 | $5.66 $6.85 |
| Sep 28, 2026 | $5.22 | $6.57 | $5.22 | $6.52 | +$1.19 | +22.33% | 272,414 | $6.26 | $5.22 $6.57 |
| Sep 25, 2026 | $5.18 | $5.46 | $4.66 | $5.33 | +$0.16 | +3.09% | 158,947 | $5.20 | $4.66 $5.46 |
| Sep 24, 2026 | $4.58 | $5.17 | $4.45 | $5.17 | +$0.89 | +20.79% | 241,242 | $4.85 | $4.45 $5.17 |
| Sep 23, 2026 | $4.48 | $4.67 | $4.22 | $4.28 | $-0.35 | -7.46% | 178,210 | $4.34 | $4.22 $4.67 |
| Sep 22, 2026 | $4.01 | $4.64 | $3.84 | $4.63 | +$0.74 | +18.89% | 281,223 | $4.35 | $3.84 $4.64 |
| Sep 21, 2026 | $3.54 | $4.05 | $3.43 | $3.89 | +$0.39 | +11.14% | 248,584 | $3.83 | $3.43 $4.05 |
| Sep 18, 2026 | $2.93 | $3.57 | $2.84 | $3.50 | +$0.59 | +20.27% | 445,459 | $3.39 | $2.84 $3.57 |
| Sep 17, 2026 | $2.95 | $3.00 | $2.83 | $2.91 | $-0.04 | -1.36% | 134,806 | $2.90 | $2.83 $3.00 |
| Sep 16, 2026 | $3.08 | $3.08 | $2.79 | $2.95 | $-0.04 | -1.34% | 242,884 | $2.91 | $2.79 $3.08 |
| Sep 15, 2026 | $3.00 | $3.03 | $2.86 | $2.99 | $-0.03 | -0.99% | 142,912 | $2.98 | $2.86 $3.03 |
| Sep 14, 2026 | $2.94 | $3.16 | $2.94 | $3.02 | +$0.08 | +2.72% | 148,416 | $3.03 | $2.94 $3.16 |
| Sep 11, 2026 | $3.12 | $3.12 | $2.89 | $2.94 | $-0.02 | -0.68% | 137,236 | $2.95 | $2.89 $3.12 |
| Sep 10, 2026 | $3.11 | $3.12 | $2.90 | $2.96 | $-0.15 | -4.82% | 187,106 | $2.99 | $2.90 $3.12 |
| Sep 9, 2026 | $3.43 | $3.77 | $3.10 | $3.11 | $-0.40 | -11.40% | 375,678 | $3.25 | $3.10 $3.77 |
| Sep 8, 2026 | $3.97 | $4.15 | $3.26 | $3.51 | $-0.56 | -13.76% | 340,738 | $3.47 | $3.26 $4.15 |
| Sep 4, 2026 | $3.60 | $4.10 | $3.57 | $4.07 | +$0.43 | +11.81% | 353,918 | $3.92 | $3.57 $4.10 |
| Sep 3, 2026 | $3.24 | $3.87 | $3.18 | $3.64 | +$0.44 | +13.75% | 229,986 | $3.55 | $3.18 $3.87 |
| Sep 2, 2026 | $3.08 | $3.24 | $3.01 | $3.20 | +$0.17 | +5.61% | 231,744 | $3.16 | $3.01 $3.24 |
| Sep 1, 2026 | $2.97 | $3.15 | $2.96 | $3.03 | +$0.04 | +1.34% | 174,399 | $3.04 | $2.96 $3.15 |
| Aug 31, 2026 | $3.21 | $3.37 | $2.98 | $2.99 | $-0.27 | -8.28% | 166,860 | $3.05 | $2.98 $3.37 |
| Aug 28, 2026 | $3.37 | $3.55 | $3.21 | $3.26 | $-0.16 | -4.68% | 158,212 | $3.37 | $3.21 $3.55 |
| Aug 27, 2026 | $3.24 | $3.54 | $3.21 | $3.42 | +$0.14 | +4.11% | 166,477 | $3.42 | $3.21 $3.54 |
| Aug 26, 2026 | $3.32 | $3.44 | $3.18 | $3.29 | $-0.03 | -0.90% | 192,108 | $3.30 | $3.18 $3.44 |
| Aug 25, 2026 | $3.41 | $3.57 | $3.08 | $3.32 | $-0.13 | -3.63% | 241,101 | $3.26 | $3.08 $3.57 |
| Aug 24, 2026 | $3.60 | $4.05 | $3.38 | $3.44 | $-0.15 | -4.18% | 473,700 | $3.63 | $3.38 $4.05 |
| Aug 21, 2026 | $3.38 | $3.80 | $3.36 | $3.59 | +$0.20 | +5.90% | 187,757 | $3.59 | $3.36 $3.80 |
| Aug 20, 2026 | $3.39 | $3.51 | $3.26 | $3.39 | $-0.07 | -2.02% | 159,855 | $3.36 | $3.26 $3.51 |