Chaince Digital Holdings Inc.
CDNASDAQTechnology● Active
$5.12
+$0.13(+2.61%)
Market Cap$406752256
P/E Ratio—
52W High$36.77
52W Low$1.38
Chaince Digital Holdings Inc.（CD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$36.77
Oct 6, 2025
-86.4% from here
5-Year Low5Y
$0.5333
Nov 11, 2022
+835.6% from low
IPO Priceadj.
$228.56
Apr 8, 2015
-97.8% since IPO
1 Year Ago
$4.20
Jun 9, 2025
+18.8% in 1Y
5 Years Ago
$7.28
Jun 9, 2021
-31.5% in 5Y
10 Years Ago
$91.11
Jun 9, 2016
-94.5% in 10Y
Historical Price Data · CD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.46 | $5.60 | $4.60 | $4.99 | $4.99 | 460K | -8.61% |
| Jun 5, 2026 | $6.30 | $6.85 | $5.09 | $5.33 | $5.33 | 265K | -15.40% |
| Jun 4, 2026 | $8.04 | $8.51 | $6.12 | $6.51 | $6.51 | 226K | -19.03% |
| Jun 3, 2026 | $8.81 | $8.83 | $7.17 | $8.00 | $8.00 | 201K | -9.19% |
| Jun 2, 2026 | $8.59 | $9.64 | $8.39 | $9.03 | $9.03 | 184K | +5.12% |
| Jun 1, 2026 | $8.17 | $8.81 | $7.97 | $8.61 | $8.61 | 196K | +5.39% |
| May 29, 2026 | $8.65 | $8.84 | $7.86 | $8.23 | $8.23 | 136K | -4.86% |
| May 28, 2026 | $8.64 | $9.15 | $8.11 | $8.69 | $8.69 | 116K | +0.58% |
| May 27, 2026 | $8.59 | $9.24 | $8.24 | $8.66 | $8.66 | 122K | +0.81% |
| May 26, 2026 | $7.58 | $9.00 | $7.34 | $8.66 | $8.66 | 267K | +14.25% |
| May 22, 2026 | $9.37 | $9.76 | $7.39 | $7.39 | $7.39 | 196K | -21.13% |
| May 21, 2026 | $9.27 | $9.87 | $8.85 | $9.45 | $9.45 | 152K | +1.94% |
| May 20, 2026 | $9.56 | $10.89 | $8.56 | $9.15 | $9.15 | 192K | -4.29% |
| May 19, 2026 | $10.19 | $11.50 | $9.10 | $9.60 | $9.60 | 238K | -5.79% |
| May 18, 2026 | $8.17 | $10.62 | $8.17 | $10.49 | $10.49 | 368K | +28.40% |
| May 15, 2026 | $7.22 | $8.30 | $7.18 | $8.29 | $8.29 | 152K | +14.82% |
| May 14, 2026 | $6.21 | $7.60 | $5.74 | $7.57 | $7.57 | 175K | +21.90% |
| May 13, 2026 | $5.87 | $6.26 | $5.80 | $6.17 | $6.17 | 69K | +5.11% |
| May 12, 2026 | $5.89 | $6.18 | $5.80 | $5.97 | $5.97 | 59K | +1.36% |
| May 11, 2026 | $6.50 | $6.50 | $5.80 | $6.02 | $6.02 | 76K | -7.38% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CD
Jan 1 → Dec 31 · 6 years2026-1.0%$5.04 → $4.99
-1.0%
2025-25.5%$6.67 → $4.97
-25.5%
2024+162.7%$2.60 → $6.83
+162.7%
2023+103.1%$1.28 → $2.60
+103.1%
2022-65.9%$3.64 → $1.24
-65.9%
2021-51.1%$7.20 → $3.52
-51.1%
Best Year2024 · +162.7%
Worst Year2022 · -65.9%
Positive Years2 / 6
Avg Annual Return+20.4%
6Y Total Return-30.7%
6Y CAGR~-5.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in CD?
If you invested $1,000 in CD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$55
Total Return-94.5%
CAGR~-25.2% / yr
Profit$-945
Based on Jun 9, 2016 · $91.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chaince Digital Holdings Inc.（CD）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CD 历史股价FMP 日线复权 OHLCV