Chaince Digital Stock Price History
NASDAQ: CDFinanceFinance: Consumer ServicesUSD
7.70-3.21 (-29.45%)
Market open · Delayed 15 min · as of Oct 9, 9:43 AM ET
CD price history at a glance
The price history for Chaince Digital (CD) on this page begins on April 6, 2015, when the stock closed at $235.56; it most recently closed at $10.15 on October 5, 2026. The highest price in this record is $288.89, reached on June 1, 2015; the latest close is 96.5% below that peak. Across the 10 complete calendar years in the table, CD finished higher in 5 and lower in 5. Its best year was 2024 (+163.5%) and its worst was 2018 (-92.9%).
Over roughly 11 years the share price changed -95.7%, a -23.9% compound annual price return (excluding dividends). In the last 12 months alone, CD has lost 63.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $288.89
- Date of high
- Jun 1, 2015
- Low since 2015
- $0.5333
- Date of low
- Nov 7, 2022
- 52-week high
- $32.24
- 52-week low
- $2.10
- IPO year
- 2015
- Last close
- $10.91
CD returns
1 week
+61.87%
1 month
+210.83%
3 months
+201.80%
6 months
+153.13%
Year to date
+119.52%
1 year
-63.89%
3 years
+900.92%
5 years
+259.67%
CD price return, excluding dividends.
CD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.15 | +127.58% |
| 2025 | 4.46 | -34.89% |
| 2024 | 6.85 | +163.46% |
| 2023 | 2.60 | +109.49% |
| 2022 | 1.24 | -64.76% |
| 2021 | 3.52 | +3.93% |
| 2020 | 3.39 | +69.45% |
| 2019 | 2.00 | +25.00% |
| 2018 | 1.60 | -92.94% |
| 2017 | 22.67 | -72.87% |
| 2016 | 83.56 | -24.88% |
| 2015* | 111.22 | -52.78% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
CD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.95 | 12.61 | 9.08 | 10.91 | +7.49% | |
| 8.09 | 10.29 | 7.81 | 10.15 | +22.00% | |
| 7.49 | 8.46 | 7.21 | 8.32 | +10.79% | |
| 6.74 | 7.52 | 6.55 | 7.51 | +11.42% | |
| 6.91 | 7.09 | 6.09 | 6.74 | 0.00% | |
| 6.01 | 6.94 | 5.70 | 6.74 | +12.24% | |
| 5.96 | 6.34 | 5.91 | 6.01 | +1.44% | |
| 6.42 | 6.85 | 5.66 | 5.92 | -9.20% | |
| 5.22 | 6.57 | 5.22 | 6.52 | +22.33% | |
| 5.18 | 5.46 | 4.66 | 5.33 | +3.09% | |
| 4.58 | 5.17 | 4.45 | 5.17 | +20.79% | |
| 4.48 | 4.67 | 4.22 | 4.28 | -7.46% | |
| 4.01 | 4.64 | 3.84 | 4.63 | +18.89% | |
| 3.54 | 4.05 | 3.43 | 3.89 | +11.14% | |
| 2.93 | 3.57 | 2.84 | 3.50 | +20.27% | |
| 2.95 | 3.00 | 2.83 | 2.91 | -1.36% | |
| 3.08 | 3.08 | 2.79 | 2.95 | -1.34% | |
| 3.00 | 3.03 | 2.86 | 2.99 | -0.99% | |
| 2.94 | 3.16 | 2.94 | 3.02 | +2.72% | |
| 3.12 | 3.12 | 2.89 | 2.94 | -0.68% | |
| 3.11 | 3.12 | 2.90 | 2.96 | -4.82% | |
| 3.43 | 3.77 | 3.10 | 3.11 | -11.40% | |
| 3.97 | 4.15 | 3.26 | 3.51 | -13.76% | |
| 3.60 | 4.10 | 3.57 | 4.07 | +11.81% | |
| 3.24 | 3.87 | 3.18 | 3.64 | +13.75% | |
| 3.08 | 3.24 | 3.01 | 3.20 | +5.61% | |
| 2.97 | 3.15 | 2.96 | 3.03 | +1.34% | |
| 3.21 | 3.37 | 2.98 | 2.99 | -8.28% | |
| 3.37 | 3.55 | 3.21 | 3.26 | -4.68% | |
| 3.24 | 3.54 | 3.21 | 3.42 | +4.11% | |
| 3.32 | 3.44 | 3.18 | 3.29 | -0.90% | |
| 3.41 | 3.57 | 3.08 | 3.32 | -3.63% | |
| 3.60 | 4.05 | 3.38 | 3.44 | -4.18% | |
| 3.38 | 3.80 | 3.36 | 3.59 | +5.90% | |
| 3.39 | 3.51 | 3.26 | 3.39 | -2.02% | |
| 3.71 | 3.86 | 3.41 | 3.46 | -5.21% | |
| 3.48 | 3.79 | 3.48 | 3.65 | +3.69% | |
| 3.82 | 4.04 | 3.40 | 3.52 | -11.11% | |
| 3.40 | 4.03 | 3.33 | 3.96 | +15.45% | |
| 4.20 | 4.20 | 3.25 | 3.43 | -16.95% | |
| 3.12 | 4.28 | 3.03 | 4.13 | +34.53% | |
| 2.95 | 3.17 | 2.83 | 3.07 | +7.34% | |
| 2.68 | 3.02 | 2.10 | 2.86 | +7.92% | |
| 3.10 | 3.12 | 2.40 | 2.65 | -13.11% | |
| 3.04 | 3.13 | 3.00 | 3.05 | +0.33% | |
| 3.08 | 3.17 | 2.97 | 3.04 | -1.94% | |
| 2.97 | 3.13 | 2.97 | 3.10 | +3.68% | |
| 2.89 | 3.08 | 2.73 | 2.99 | +7.17% | |
| 2.85 | 2.96 | 2.76 | 2.79 | -1.41% | |
| 2.89 | 3.18 | 2.82 | 2.83 | -0.70% | |
| 3.12 | 3.22 | 2.84 | 2.85 | -7.17% | |
| 3.09 | 3.21 | 3.01 | 3.07 | +0.99% | |
| 3.00 | 3.10 | 2.92 | 3.04 | +3.40% | |
| 2.89 | 3.06 | 2.85 | 2.94 | +2.80% | |
| 3.00 | 3.11 | 2.79 | 2.86 | -5.30% | |
| 3.10 | 3.16 | 3.01 | 3.02 | -4.13% | |
| 3.13 | 3.27 | 3.06 | 3.15 | +1.61% | |
| 3.10 | 3.30 | 3.07 | 3.10 | 0.00% | |
| 3.08 | 3.27 | 3.03 | 3.10 | -1.59% | |
| 3.22 | 3.37 | 3.13 | 3.15 | -1.56% | |
| 3.13 | 3.37 | 3.08 | 3.20 | +2.56% | |
| 3.08 | 3.33 | 3.00 | 3.12 | +2.63% | |
| 3.40 | 3.44 | 3.01 | 3.04 | -10.85% | |
| 3.62 | 3.74 | 3.25 | 3.41 | -5.67% | |
| 3.72 | 3.88 | 3.41 | 3.62 | -2.03% | |
| 4.26 | 4.57 | 3.60 | 3.69 | -14.78% | |
| 4.34 | 4.56 | 4.07 | 4.33 | +0.93% | |
| 4.24 | 4.48 | 4.13 | 4.29 | 0.00% | |
| 4.19 | 4.51 | 4.06 | 4.29 | +3.37% | |
| 4.43 | 4.72 | 4.08 | 4.15 | -5.03% | |
| 4.83 | 4.87 | 4.34 | 4.37 | -8.96% | |
| 4.83 | 5.10 | 4.63 | 4.80 | +0.21% | |
| 4.41 | 4.84 | 4.29 | 4.79 | +9.86% | |
| 4.83 | 5.00 | 4.25 | 4.36 | -7.82% | |
| 4.72 | 4.96 | 4.63 | 4.73 | +1.07% | |
| 4.58 | 4.93 | 4.43 | 4.68 | +0.21% | |
| 4.86 | 5.26 | 4.66 | 4.67 | -3.01% | |
| 4.85 | 5.04 | 4.50 | 4.82 | +1.58% | |
| 4.84 | 4.87 | 4.37 | 4.74 | -2.67% | |
| 4.74 | 5.25 | 4.66 | 4.87 | +2.74% | |
| 4.83 | 5.25 | 4.70 | 4.74 | -0.21% | |
| 4.80 | 5.22 | 4.62 | 4.75 | 0.00% | |
| 4.94 | 5.28 | 4.61 | 4.75 | -3.06% | |
| 4.85 | 5.28 | 4.76 | 4.90 | +1.66% | |
| 5.26 | 5.48 | 4.67 | 4.82 | -3.41% | |
| 5.46 | 5.60 | 4.60 | 4.99 | -6.38% | |
| 6.30 | 6.85 | 5.09 | 5.33 | -18.13% | |
| 8.04 | 8.51 | 6.12 | 6.51 | -18.63% | |
| 8.81 | 8.83 | 7.17 | 8.00 | -11.41% | |
| 8.59 | 9.64 | 8.39 | 9.03 | +4.88% | |
| 8.17 | 8.81 | 7.97 | 8.61 | +4.62% | |
| 8.65 | 8.84 | 7.86 | 8.23 | -5.29% | |
| 8.64 | 9.15 | 8.11 | 8.69 | +0.35% | |
| 8.59 | 9.25 | 8.24 | 8.66 | 0.00% | |
| 7.58 | 9.00 | 7.34 | 8.66 | +17.19% | |
| 9.37 | 9.76 | 7.39 | 7.39 | -21.80% | |
| 9.27 | 9.87 | 8.85 | 9.45 | +3.28% | |
| 9.56 | 10.89 | 8.56 | 9.15 | -4.69% | |
| 10.19 | 11.50 | 9.10 | 9.60 | -8.48% | |
| 8.17 | 10.62 | 8.17 | 10.49 | +26.54% | |
| 7.22 | 8.30 | 7.18 | 8.29 | +9.51% | |
| 6.21 | 7.60 | 5.74 | 7.57 | +22.69% | |
| 5.87 | 6.26 | 5.80 | 6.17 | +3.35% | |
| 5.89 | 6.18 | 5.80 | 5.97 | -0.83% | |
| 6.50 | 6.50 | 5.80 | 6.02 | -4.29% | |
| 6.00 | 6.73 | 5.66 | 6.29 | +4.49% | |
| 5.89 | 6.33 | 5.69 | 6.02 | +1.52% | |
| 5.47 | 5.98 | 5.30 | 5.93 | +9.01% | |
| 5.45 | 5.72 | 5.23 | 5.44 | +1.30% | |
| 5.19 | 5.76 | 5.19 | 5.37 | +4.27% | |
| 5.38 | 5.46 | 5.12 | 5.15 | -5.33% | |
| 4.97 | 5.46 | 4.93 | 5.44 | +6.46% | |
| 4.94 | 5.33 | 4.79 | 5.11 | +2.10% | |
| 5.27 | 5.32 | 4.95 | 5.01 | -6.45% | |
| 5.03 | 5.55 | 5.03 | 5.35 | +2.69% | |
| 5.10 | 5.29 | 5.04 | 5.21 | +0.77% | |
| 5.62 | 5.67 | 5.11 | 5.17 | -8.17% | |
| 5.65 | 5.91 | 5.30 | 5.63 | +0.54% | |
| 5.57 | 6.10 | 5.57 | 5.60 | -0.36% | |
| 5.44 | 6.00 | 5.29 | 5.62 | +0.90% | |
| 4.92 | 5.79 | 4.90 | 5.57 | +15.68% | |
| 4.58 | 4.89 | 4.57 | 4.82 | +4.45% | |
| 4.72 | 4.90 | 4.47 | 4.61 | -2.74% | |
| 4.55 | 4.99 | 4.50 | 4.74 | +2.82% | |
| 4.26 | 4.63 | 4.15 | 4.61 | +10.55% | |
| 4.30 | 4.41 | 4.02 | 4.17 | -3.25% | |
| 4.38 | 4.65 | 4.18 | 4.31 | -5.48% | |
| 4.42 | 4.82 | 4.33 | 4.56 | +8.83% | |
| 4.09 | 4.48 | 3.80 | 4.19 | -1.64% | |
| 4.46 | 5.13 | 4.10 | 4.26 | -2.07% | |
| 4.16 | 4.43 | 3.95 | 4.35 | +0.46% | |
| 4.09 | 4.88 | 4.09 | 4.33 | +8.79% | |
| 4.24 | 4.29 | 3.66 | 3.98 | -3.16% | |
| 4.13 | 4.54 | 3.99 | 4.11 | -0.48% | |
| 3.79 | 4.19 | 3.79 | 4.13 | +5.09% | |
| 4.01 | 4.31 | 3.66 | 3.93 | -3.91% | |
| 4.05 | 4.58 | 3.66 | 4.09 | +3.54% | |
| 3.54 | 4.14 | 3.50 | 3.95 | +8.52% | |
| 4.08 | 4.08 | 3.09 | 3.64 | -9.23% | |
| 4.59 | 4.64 | 3.91 | 4.01 | -12.83% | |
| 4.32 | 4.71 | 4.28 | 4.60 | +2.68% | |
| 4.74 | 4.88 | 4.38 | 4.48 | -6.86% | |
| 4.72 | 4.91 | 4.68 | 4.81 | +4.57% | |
| 4.74 | 5.03 | 4.55 | 4.60 | -2.54% | |
| 4.64 | 5.01 | 4.54 | 4.72 | +3.28% | |
| 4.75 | 4.86 | 4.45 | 4.57 | -7.49% | |
| 4.55 | 4.96 | 4.55 | 4.94 | +4.44% | |
| 5.17 | 5.17 | 4.52 | 4.73 | -8.86% | |
| 5.46 | 5.88 | 4.92 | 5.19 | -7.65% | |
| 5.88 | 6.14 | 5.56 | 5.62 | -5.55% | |
| 7.60 | 7.68 | 5.85 | 5.95 | -25.35% | |
| 6.53 | 8.15 | 6.50 | 7.97 | +24.92% | |
| 6.35 | 6.45 | 5.82 | 6.38 | -4.06% | |
| 5.71 | 7.08 | 5.71 | 6.65 | +13.29% | |
| 4.01 | 5.87 | 3.87 | 5.87 | +41.45% | |
| 3.88 | 4.19 | 3.64 | 4.15 | +7.24% | |
| 4.28 | 4.48 | 3.83 | 3.87 | -9.37% | |
| 4.00 | 4.48 | 3.96 | 4.27 | +5.17% | |
| 3.96 | 4.19 | 3.69 | 4.06 | +2.78% | |
| 4.37 | 4.43 | 3.87 | 3.95 | -9.51% | |
| 4.77 | 4.77 | 4.36 | 4.37 | -11.28% | |
| 5.44 | 5.51 | 4.84 | 4.92 | -0.20% | |
| 5.00 | 5.02 | 4.67 | 4.93 | -1.00% | |
| 5.13 | 5.32 | 4.84 | 4.98 | -3.30% | |
| 5.46 | 5.46 | 5.00 | 5.15 | -5.16% | |
| 5.85 | 5.88 | 5.13 | 5.43 | -5.40% | |
| 5.53 | 6.22 | 5.53 | 5.74 | +4.74% | |
| 5.63 | 5.72 | 5.32 | 5.48 | -1.79% | |
| 4.94 | 5.79 | 4.79 | 5.58 | +15.29% | |
| 5.18 | 5.48 | 4.77 | 4.84 | -10.20% | |
| 5.51 | 5.51 | 4.95 | 5.39 | -1.46% | |
| 6.13 | 6.22 | 5.31 | 5.47 | -12.48% | |
| 5.66 | 6.52 | 5.51 | 6.25 | +8.89% | |
| 5.93 | 6.19 | 5.67 | 5.74 | -5.75% | |
| 6.17 | 6.19 | 5.61 | 6.09 | -1.77% | |
| 6.59 | 6.59 | 6.00 | 6.20 | -4.91% | |
| 6.46 | 6.54 | 6.29 | 6.52 | +0.77% | |
| 6.14 | 6.57 | 6.00 | 6.47 | +5.37% | |
| 6.26 | 6.58 | 5.92 | 6.14 | -3.00% | |
| 6.29 | 6.65 | 6.02 | 6.33 | +0.48% | |
| 5.19 | 6.34 | 5.19 | 6.30 | +20.69% | |
| 4.85 | 5.71 | 4.67 | 5.22 | +2.15% | |
| 5.36 | 5.82 | 5.01 | 5.11 | -5.37% | |
| 5.58 | 5.81 | 5.32 | 5.40 | -4.26% | |
| 5.03 | 5.66 | 4.94 | 5.64 | +10.81% | |
| 4.83 | 5.19 | 4.65 | 5.09 | +7.38% | |
| 4.85 | 5.15 | 4.62 | 4.74 | -2.27% | |
| 4.85 | 5.25 | 4.65 | 4.85 | -0.51% | |
| 4.86 | 5.26 | 4.86 | 4.88 | +0.10% | |
| 5.84 | 6.12 | 4.71 | 4.87 | -16.61% | |
| 5.64 | 6.09 | 5.34 | 5.84 | +1.74% | |
| 4.46 | 5.96 | 4.41 | 5.74 | +28.70% | |
| 5.04 | 5.25 | 4.30 | 4.46 | -10.26% | |
| 5.02 | 5.23 | 4.82 | 4.97 | -1.19% | |
| 5.52 | 5.58 | 4.97 | 5.03 | -8.88% | |
| 5.70 | 5.96 | 5.45 | 5.52 | -3.33% | |
| 5.98 | 6.12 | 5.57 | 5.71 | -5.31% | |
| 5.86 | 6.36 | 5.59 | 6.03 | +2.20% | |
| 6.17 | 6.17 | 5.52 | 5.90 | -4.99% | |
| 5.27 | 6.39 | 5.08 | 6.21 | +17.84% | |
| 5.50 | 6.04 | 5.27 | 5.27 | -4.53% | |
| 5.61 | 5.99 | 5.29 | 5.52 | 0.00% | |
| 6.30 | 6.52 | 5.19 | 5.52 | -11.96% | |
| 6.25 | 6.79 | 5.40 | 6.27 | -2.94% | |
| 7.18 | 7.35 | 6.36 | 6.46 | -10.15% | |
| 7.53 | 7.94 | 7.02 | 7.19 | -5.02% | |
| 6.95 | 7.84 | 6.74 | 7.57 | +7.53% | |
| 7.00 | 7.29 | 6.53 | 7.04 | +2.47% | |
| 6.45 | 7.26 | 6.37 | 6.87 | +5.21% | |
| 6.19 | 6.61 | 6.13 | 6.53 | +6.35% | |
| 7.46 | 7.54 | 6.03 | 6.14 | -17.47% | |
| 6.98 | 7.84 | 6.98 | 7.44 | +5.68% | |
| 6.53 | 7.12 | 6.07 | 7.04 | +6.83% | |
| 8.74 | 8.74 | 6.52 | 6.59 | -23.46% | |
| 9.27 | 9.59 | 8.51 | 8.61 | -10.68% | |
| 8.82 | 9.81 | 8.82 | 9.64 | +7.23% | |
| 9.94 | 10.66 | 8.86 | 8.99 | -7.51% | |
| 10.33 | 10.33 | 8.08 | 9.72 | -7.16% | |
| 10.85 | 14.10 | 10.45 | 10.47 | -4.12% | |
| 8.60 | 11.03 | 8.60 | 10.92 | +23.25% | |
| 9.07 | 9.81 | 8.74 | 8.86 | +0.17% | |
| 8.82 | 9.43 | 8.78 | 8.85 | +0.28% | |
| 9.10 | 10.04 | 8.78 | 8.82 | -5.36% | |
| 9.29 | 9.39 | 8.67 | 9.32 | -0.11% | |
| 8.00 | 9.53 | 8.00 | 9.33 | +8.61% | |
| 10.78 | 11.13 | 8.51 | 8.59 | -24.32% | |
| 11.01 | 11.60 | 10.82 | 11.35 | +2.62% | |
| 11.76 | 12.04 | 10.16 | 11.06 | -6.27% | |
| 11.41 | 12.60 | 11.41 | 11.80 | +6.40% | |
| 11.22 | 12.29 | 9.00 | 11.09 | -10.13% | |
| 10.92 | 12.92 | 10.54 | 12.34 | +12.59% | |
| 8.42 | 11.19 | 8.41 | 10.96 | +19.98% | |
| 9.99 | 10.73 | 9.11 | 9.14 | -12.08% | |
| 10.47 | 11.98 | 9.87 | 10.39 | -0.48% | |
| 9.31 | 10.62 | 9.15 | 10.44 | +11.18% | |
| 10.89 | 10.91 | 9.08 | 9.39 | -15.10% | |
| 10.68 | 11.91 | 10.48 | 11.06 | -2.04% | |
| 10.77 | 12.35 | 10.77 | 11.29 | +4.44% | |
| 11.47 | 11.75 | 10.58 | 10.81 | -5.75% | |
| 11.57 | 12.17 | 11.16 | 11.47 | +1.87% | |
| 10.23 | 11.48 | 9.50 | 11.26 | +15.37% | |
| 11.92 | 12.19 | 9.03 | 9.76 | -21.67% | |
| 11.66 | 13.85 | 11.07 | 12.46 | +4.71% | |
| 12.90 | 13.00 | 11.18 | 11.90 | -6.30% | |
| 11.51 | 13.09 | 11.22 | 12.70 | +4.79% | |
| 15.16 | 15.26 | 9.77 | 12.12 | -18.25% | |
| 19.86 | 21.05 | 14.44 | 14.83 | -26.50% | |
| 17.34 | 21.60 | 17.00 | 20.17 | +11.13% | |
| 24.49 | 24.89 | 16.79 | 18.15 | -21.28% | |
| 30.60 | 32.24 | 23.06 | 23.06 | -26.69% | |
| 29.67 | 32.00 | 27.21 | 31.45 | +4.10% | |
| 32.01 | 33.48 | 28.63 | 30.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CD chart for longer ranges.