Get the Stockscreener App
24.91
0.28%
-0.07
Chaince Digital Holdings Inc Stock (CCD) Price History
The historical daily chart and data for Chaince Digital Holdings Inc stock (CCD), show that the latest closing stock price as of July 27, 2026, is $24.91.
- Chaince Digital Holdings Inc all-time high stock price is $34.00, occurred on March 02, 2021.
- The lowest Chaince Digital Holdings Inc stock price recorded was $0.01 on August 18, 2014. Since then, Chaince Digital Holdings Inc's stock price has risen over 249.00K% to $24.91 now.
- The 52-week high stock price for CCD is $26.10, representing a 4.78% increase from the current share price, occurred on June 03, 2026.
- The 52-week low stock price for CCD is $19.98, indicating a -19.77% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Chaince Digital Holdings Inc (CCD) stock in the beginning of 2025 was $31.40. The stock closed the year at $20.49, a loss of over -34.75% for the year.
The table below shows more information about CCD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $25.35 | $24.66 | $0.69 | 26,665.0 | -0.28% |
| Jul 24, 2026 | $25.34 | $24.85 | $0.4899 | 68,651.0 | -1.07% |
| Jul 23, 2026 | $25.59 | $25.23 | $0.36 | 61,273.0 | -1.52% |
| Jul 22, 2026 | $25.75 | $25.34 | $0.405 | 45,515.0 | -0.08% |
| Jul 21, 2026 | $25.69 | $25.18 | $0.505 | 86,022.0 | +1.62% |
| Jul 20, 2026 | $25.36 | $24.91 | $0.4491 | 67,451.0 | +0.72% |
| Jul 17, 2026 | $25.11 | $24.57 | $0.54 | 77,312.0 | -0.75% |
| Jul 16, 2026 | $25.50 | $25.11 | $0.3943 | 51,829.0 | -0.69% |
| Jul 15, 2026 | $25.81 | $25.27 | $0.538 | 69,456.0 | -0.10% |
| Jul 14, 2026 | $26.04 | $25.42 | $0.6162 | 77,828.0 | -1.01% |
| Jul 13, 2026 | $26.07 | $25.68 | $0.39 | 80,742.0 | -0.77% |
| Jul 10, 2026 | $26.09 | $25.65 | $0.435 | 69,726.0 | +1.09% |
| Jul 09, 2026 | $25.73 | $25.30 | $0.43 | 97,866.0 | +1.73% |
| Jul 08, 2026 | $25.40 | $25.11 | $0.29 | 77,791.0 | -0.96% |
| Jul 07, 2026 | $25.79 | $25.40 | $0.39 | 93,625.0 | -0.66% |
| Jul 06, 2026 | $25.93 | $25.51 | $0.4209 | 115,343.0 | +0.67% |
| Jul 02, 2026 | $25.91 | $25.42 | $0.49 | 51,144.0 | -1.59% |
| Jul 01, 2026 | $25.97 | $25.52 | $0.4461 | 77,775.0 | +0.35% |
| Jun 30, 2026 | $25.88 | $25.47 | $0.41 | 84,287.0 | +1.26% |
Chaince Digital Holdings Inc Stock (CCD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chaince Digital Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chaince Digital Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chaince Digital Holdings Inc Stock (CCD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $26.09 | $24.57 | $1.52 | 1,322,679.0 | -3.34% |
| Jun, 2026 | $26.10 | $24.01 | $2.09 | 1,658,586.0 | +0.98% |
| May, 2026 | $25.55 | $23.01 | $2.54 | 1,933,291.0 | +5.02% |
| Apr, 2026 | $24.64 | $21.33 | $3.31 | 2,266,216.0 | +13.82% |
| Mar, 2026 | $23.14 | $20.20 | $2.94 | 2,005,330.0 | -7.21% |
| Feb, 2026 | $23.18 | $21.88 | $1.30 | 1,586,790.0 | +2.40% |
| Jan, 2026 | $22.99 | $20.88 | $2.11 | 1,715,685.0 | +7.72% |
Chaince Digital Holdings Inc Stock (CCD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.80 | $20.55 | $1.25 | 1,533,219.0 | -0.75% |
| Nov, 2025 | $22.19 | $19.98 | $2.21 | 1,617,351.0 | -2.74% |
| Oct, 2025 | $22.37 | $20.75 | $1.62 | 2,421,238.0 | +3.99% |
| Sep, 2025 | $21.88 | $20.37 | $1.51 | 2,255,148.0 | +2.43% |
| Aug, 2025 | $20.78 | $20.00 | $0.78 | 1,548,260.0 | -0.92% |
| Jul, 2025 | $20.97 | $20.02 | $0.945 | 1,762,895.0 | +2.80% |
| Jun, 2025 | $20.40 | $19.17 | $1.23 | 1,887,836.0 | +0.18% |
| May, 2025 | $22.58 | $20.00 | $2.58 | 1,650,851.0 | -6.37% |
| Apr, 2025 | $21.65 | $18.12 | $3.53 | 1,630,713.0 | +0.99% |
| Mar, 2025 | $23.19 | $21.04 | $2.15 | 1,214,939.0 | -6.95% |
| Feb, 2025 | $24.89 | $22.65 | $2.24 | 1,135,452.0 | -6.11% |
| Jan, 2025 | $24.87 | $23.30 | $1.57 | 1,034,513.0 | +0.27% |
Chaince Digital Holdings Inc Stock (CCD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.24 | $23.55 | $1.69 | 1,196,745.0 | +4.46% |
| Nov, 2024 | $25.05 | $23.51 | $1.54 | 895,952.0 | -1.00% |
| Oct, 2024 | $26.16 | $23.90 | $2.26 | 2,057,138.0 | -5.47% |
| Sep, 2024 | $25.69 | $23.43 | $2.26 | 1,897,735.0 | +6.99% |
| Aug, 2024 | $23.86 | $21.41 | $2.45 | 1,252,425.0 | +2.99% |
| Jul, 2024 | $23.86 | $22.25 | $1.61 | 1,589,571.0 | +2.72% |
| Jun, 2024 | $23.24 | $22.14 | $1.10 | 984,378.0 | +0.85% |
| May, 2024 | $23.26 | $21.91 | $1.35 | 1,455,138.0 | +1.09% |
| Apr, 2024 | $22.32 | $20.69 | $1.63 | 2,184,119.0 | +0.96% |
| Mar, 2024 | $23.03 | $21.20 | $1.83 | 2,627,857.0 | +2.68% |
| Feb, 2024 | $21.50 | $20.56 | $0.94 | 1,512,154.0 | +3.16% |
| Jan, 2024 | $20.88 | $19.13 | $1.75 | 1,911,232.0 | +4.04% |
4.94%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):