XNAS
Datos históricos de Chaince Digital Holdings Inc.
Chaince Digital Holdings Inc. · CD
$8.67
▲ +0.01 (+0.06%)
Última operación · 12/10/2026, 0:35:39 UTC
- Variación en el periodo
- +0.81%
- Máximo
- US$14.10
- 24 de noviembre de 2025
- Mínimo
- US$2.10
- 10 de agosto de 2026
- Volumen medio diario
- 0.21 M
Del 13 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.60 | 10.60 | 5.26 | 8.66 | −20.62% | 663,660.523 |
| 8 oct 2026 | 9.95 | 12.61 | 9.08 | 10.91 | +7.49% | 709,792.173 |
| 7 oct 2026 | 8.09 | 10.29 | 7.81 | 10.15 | +22.00% | 312,617.972 |
| 6 oct 2026 | 7.49 | 8.46 | 7.21 | 8.32 | +10.79% | 190,310.21 |
| 5 oct 2026 | 6.74 | 7.52 | 6.55 | 7.51 | +11.42% | 143,009.533 |
| 2 oct 2026 | 6.91 | 7.09 | 6.09 | 6.74 | 0.00% | 229,122.489 |
| 1 oct 2026 | 6.01 | 6.94 | 5.70 | 6.74 | +12.24% | 231,713.514 |
| 30 sep 2026 | 5.96 | 6.34 | 5.91 | 6.01 | +1.44% | 169,971.964 |
| 29 sep 2026 | 6.42 | 6.85 | 5.66 | 5.92 | −9.20% | 249,821.377 |
| 28 sep 2026 | 5.22 | 6.57 | 5.22 | 6.52 | +22.33% | 272,413.727 |
| 25 sep 2026 | 5.18 | 5.46 | 4.66 | 5.33 | +3.09% | 158,947.387 |
| 24 sep 2026 | 4.58 | 5.17 | 4.45 | 5.17 | +20.79% | 241,242.31 |
| 23 sep 2026 | 4.48 | 4.67 | 4.22 | 4.28 | −7.46% | 178,209.814 |
| 22 sep 2026 | 4.01 | 4.64 | 3.84 | 4.63 | +18.89% | 281,223.3 |
| 21 sep 2026 | 3.54 | 4.05 | 3.43 | 3.89 | +11.14% | 248,583.72 |
| 18 sep 2026 | 2.93 | 3.57 | 2.84 | 3.50 | +20.27% | 445,459.138 |
| 17 sep 2026 | 2.95 | 3.00 | 2.83 | 2.91 | −1.36% | 134,805.772 |
| 16 sep 2026 | 3.08 | 3.08 | 2.79 | 2.95 | −1.34% | 242,884.288 |
| 15 sep 2026 | 3.00 | 3.03 | 2.86 | 2.99 | −0.99% | 143,347.022 |
| 14 sep 2026 | 2.94 | 3.16 | 2.94 | 3.02 | +2.72% | 148,422.703 |
| 11 sep 2026 | 3.12 | 3.12 | 2.89 | 2.94 | −0.68% | 137,235.641 |
| 10 sep 2026 | 3.11 | 3.12 | 2.90 | 2.96 | −4.82% | 187,106.412 |
| 9 sep 2026 | 3.43 | 3.77 | 3.10 | 3.11 | −11.40% | 375,677.646 |
| 8 sep 2026 | 3.97 | 4.15 | 3.26 | 3.51 | −13.76% | 340,738.257 |
| 4 sep 2026 | 3.60 | 4.10 | 3.57 | 4.07 | +11.81% | 353,918.056 |
| 3 sep 2026 | 3.24 | 3.87 | 3.18 | 3.64 | +13.75% | 229,986.017 |
| 2 sep 2026 | 3.08 | 3.24 | 3.01 | 3.20 | +5.61% | 231,791.946 |
| 1 sep 2026 | 2.97 | 3.15 | 2.96 | 3.03 | +1.34% | 174,398.613 |
| 31 ago 2026 | 3.21 | 3.37 | 2.98 | 2.99 | −8.28% | 166,860.092 |
| 28 ago 2026 | 3.37 | 3.55 | 3.21 | 3.26 | −4.68% | 158,212.423 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.