Chaince Digital Holdings Inc. (CD) stock
CDNasdaqFinance Services
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026Score 10/30
$5.24+0.10 (+1.95%)
Close on Nov 12, 2026Market cap $576.42MP/E –Yield –
Price history
Chaince Digital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$5.24
+1.95% on the day
52-week range
$2.10 – $14.10
-62.8% from the high
Change over 52 weeks
-53.8%
From $11.35 on Nov 12, 2025
Average volume
263,387
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $5.10 | $5.46 | $5.03 | $5.24 | +1.95% | 381,714 |
| Nov 11, 2026 | $5.19 | $5.59 | $5.10 | $5.14 | -0.96% | 207,341 |
| Nov 10, 2026 | $5.37 | $5.67 | $4.96 | $5.19 | -4.77% | 205,681 |
| Nov 9, 2026 | $5.20 | $5.84 | $5.20 | $5.45 | +5.83% | 260,099 |
| Nov 6, 2026 | $6.06 | $6.06 | $5.05 | $5.15 | -12.56% | 310,395 |
| Nov 5, 2026 | $6.84 | $7.51 | $5.55 | $5.89 | -12.61% | 385,641 |
| Nov 4, 2026 | $5.86 | $6.98 | $5.65 | $6.74 | +17.83% | 385,749 |
| Nov 3, 2026 | $5.78 | $5.93 | $5.56 | $5.72 | -0.87% | 416,842 |
| Nov 2, 2026 | $6.65 | $6.67 | $4.90 | $5.77 | -14.14% | 437,903 |
| Oct 30, 2026 | $7.19 | $7.91 | $6.02 | $6.72 | -10.88% | 380,402 |
| Oct 29, 2026 | $9.19 | $9.39 | $7.09 | $7.54 | -17.60% | 620,540 |
| Oct 28, 2026 | $10.06 | $10.57 | $9.11 | $9.15 | -9.67% | 432,649 |
| Oct 27, 2026 | $9.81 | $10.34 | $8.85 | $10.13 | +3.68% | 324,071 |
| Oct 26, 2026 | $9.00 | $9.98 | $8.70 | $9.77 | +11.53% | 327,449 |
| Oct 23, 2026 | $7.98 | $9.66 | $7.54 | $8.76 | +6.76% | 412,356 |
| Oct 22, 2026 | $7.48 | $8.55 | $7.19 | $8.21 | +7.05% | 282,675 |
| Oct 21, 2026 | $8.46 | $8.50 | $6.59 | $7.67 | -9.50% | 412,569 |
| Oct 20, 2026 | $7.00 | $9.08 | $7.00 | $8.47 | +21.17% | 473,011 |
| Oct 19, 2026 | $6.93 | $7.63 | $6.50 | $6.99 | +0.87% | 285,900 |
| Oct 16, 2026 | $7.03 | $7.34 | $6.74 | $6.93 | -0.72% | 201,383 |
| Oct 15, 2026 | $6.40 | $7.18 | $5.89 | $6.98 | +6.89% | 267,677 |
| Oct 14, 2026 | $6.64 | $6.76 | $6.36 | $6.53 | -5.57% | 198,891 |
| Oct 13, 2026 | $7.01 | $7.32 | $6.77 | $6.92 | -3.69% | 209,381 |
| Oct 12, 2026 | $8.46 | $8.50 | $6.41 | $7.18 | -17.09% | 384,186 |
| Oct 9, 2026 | $10.60 | $10.60 | $5.26 | $8.66 | -20.62% | 663,660 |
| Oct 8, 2026 | $9.95 | $12.61 | $9.08 | $10.91 | +7.49% | 709,792 |
| Oct 7, 2026 | $8.09 | $10.29 | $7.81 | $10.15 | +22.00% | 312,617 |
| Oct 6, 2026 | $7.49 | $8.46 | $7.21 | $8.32 | +10.79% | 190,310 |
| Oct 5, 2026 | $6.74 | $7.52 | $6.55 | $7.51 | +11.42% | 143,009 |
| Oct 2, 2026 | $6.91 | $7.09 | $6.09 | $6.74 | 0.00% | 229,122 |
| Oct 1, 2026 | $6.01 | $6.94 | $5.70 | $6.74 | +12.24% | 231,713 |
| Sep 30, 2026 | $5.96 | $6.34 | $5.91 | $6.01 | +1.44% | 169,971 |
| Sep 29, 2026 | $6.42 | $6.85 | $5.66 | $5.92 | -9.20% | 249,821 |
| Sep 28, 2026 | $5.22 | $6.57 | $5.22 | $6.52 | +22.33% | 272,413 |
| Sep 25, 2026 | $5.18 | $5.46 | $4.66 | $5.33 | +3.09% | 158,947 |
| Sep 24, 2026 | $4.58 | $5.17 | $4.45 | $5.17 | +20.79% | 241,242 |
| Sep 23, 2026 | $4.48 | $4.67 | $4.22 | $4.28 | -7.46% | 178,209 |
| Sep 22, 2026 | $4.01 | $4.64 | $3.84 | $4.63 | +18.89% | 281,223 |
| Sep 21, 2026 | $3.54 | $4.05 | $3.43 | $3.89 | +11.14% | 248,583 |
| Sep 18, 2026 | $2.93 | $3.57 | $2.84 | $3.50 | +20.27% | 445,459 |
| Sep 17, 2026 | $2.95 | $3.00 | $2.83 | $2.91 | -1.36% | 134,805 |
| Sep 16, 2026 | $3.08 | $3.08 | $2.79 | $2.95 | -1.34% | 242,884 |
| Sep 15, 2026 | $3.00 | $3.03 | $2.86 | $2.99 | -0.99% | 143,347 |
| Sep 14, 2026 | $2.94 | $3.16 | $2.94 | $3.02 | +2.72% | 148,422 |
| Sep 11, 2026 | $3.12 | $3.12 | $2.89 | $2.94 | -0.68% | 137,235 |
| Sep 10, 2026 | $3.11 | $3.12 | $2.90 | $2.96 | -4.82% | 187,106 |
| Sep 9, 2026 | $3.43 | $3.77 | $3.10 | $3.11 | -11.40% | 375,677 |
| Sep 8, 2026 | $3.97 | $4.15 | $3.26 | $3.51 | -13.76% | 340,738 |
| Sep 4, 2026 | $3.60 | $4.10 | $3.57 | $4.07 | +11.81% | 353,918 |
| Sep 3, 2026 | $3.24 | $3.87 | $3.18 | $3.64 | +13.75% | 229,986 |
| Sep 2, 2026 | $3.08 | $3.24 | $3.01 | $3.20 | +5.61% | 231,791 |
| Sep 1, 2026 | $2.97 | $3.15 | $2.96 | $3.03 | +1.34% | 174,398 |
| Aug 31, 2026 | $3.21 | $3.37 | $2.98 | $2.99 | -8.28% | 166,860 |
| Aug 28, 2026 | $3.37 | $3.55 | $3.21 | $3.26 | -4.68% | 158,212 |
| Aug 27, 2026 | $3.24 | $3.54 | $3.21 | $3.42 | +4.11% | 166,476 |
| Aug 26, 2026 | $3.32 | $3.44 | $3.18 | $3.29 | -0.90% | 192,107 |
| Aug 25, 2026 | $3.41 | $3.57 | $3.08 | $3.32 | -3.63% | 241,101 |
| Aug 24, 2026 | $3.60 | $4.05 | $3.38 | $3.44 | -4.18% | 473,700 |
| Aug 21, 2026 | $3.38 | $3.80 | $3.36 | $3.59 | +5.90% | 187,756 |
| Aug 20, 2026 | $3.39 | $3.51 | $3.26 | $3.39 | -2.02% | 159,933 |
| Aug 19, 2026 | $3.71 | $3.86 | $3.41 | $3.46 | -5.21% | 249,893 |
| Aug 18, 2026 | $3.48 | $3.79 | $3.48 | $3.65 | +3.69% | 230,546 |
| Aug 17, 2026 | $3.82 | $4.04 | $3.40 | $3.52 | -11.11% | 363,610 |
| Aug 14, 2026 | $3.40 | $4.03 | $3.33 | $3.96 | +15.45% | 351,598 |
| Aug 13, 2026 | $4.20 | $4.20 | $3.25 | $3.43 | -16.95% | 509,795 |
| Aug 12, 2026 | $3.12 | $4.28 | $3.03 | $4.13 | +34.53% | 567,646 |
| Aug 11, 2026 | $2.95 | $3.16 | $2.83 | $3.07 | +7.34% | 136,764 |
| Aug 10, 2026 | $2.68 | $3.02 | $2.10 | $2.86 | +7.92% | 355,900 |
| Aug 7, 2026 | $3.10 | $3.12 | $2.40 | $2.65 | -13.11% | 340,908 |
| Aug 6, 2026 | $3.04 | $3.13 | $3.00 | $3.05 | +0.33% | 109,047 |
| Aug 5, 2026 | $3.08 | $3.17 | $2.97 | $3.04 | -1.94% | 100,091 |
| Aug 4, 2026 | $2.97 | $3.13 | $2.97 | $3.10 | +3.68% | 211,668 |
| Aug 3, 2026 | $2.89 | $3.08 | $2.73 | $2.99 | +7.17% | 171,835 |
| Jul 31, 2026 | $2.85 | $2.96 | $2.76 | $2.79 | -1.41% | 113,785 |
| Jul 30, 2026 | $2.89 | $3.18 | $2.82 | $2.83 | -0.70% | 103,967 |
| Jul 29, 2026 | $3.12 | $3.22 | $2.84 | $2.85 | -7.17% | 128,186 |
| Jul 28, 2026 | $3.09 | $3.21 | $3.01 | $3.07 | +0.99% | 121,464 |
| Jul 27, 2026 | $3.00 | $3.10 | $2.92 | $3.04 | +3.40% | 102,108 |
| Jul 24, 2026 | $2.89 | $3.06 | $2.85 | $2.94 | +2.80% | 152,563 |
| Jul 23, 2026 | $3.00 | $3.11 | $2.79 | $2.86 | -5.30% | 177,729 |
| Jul 22, 2026 | $3.10 | $3.16 | $3.01 | $3.02 | -4.13% | 167,952 |
| Jul 21, 2026 | $3.13 | $3.27 | $3.06 | $3.15 | +1.61% | 135,245 |
| Jul 20, 2026 | $3.10 | $3.30 | $3.07 | $3.10 | 0.00% | 160,915 |
| Jul 17, 2026 | $3.08 | $3.27 | $3.03 | $3.10 | -1.59% | 149,543 |
| Jul 16, 2026 | $3.22 | $3.37 | $3.13 | $3.15 | -1.56% | 206,760 |
| Jul 15, 2026 | $3.13 | $3.37 | $3.08 | $3.20 | +2.56% | 134,926 |
| Jul 14, 2026 | $3.08 | $3.33 | $3.00 | $3.12 | +2.63% | 122,044 |
| Jul 13, 2026 | $3.40 | $3.44 | $3.01 | $3.04 | -10.85% | 174,567 |
| Jul 10, 2026 | $3.62 | $3.74 | $3.25 | $3.41 | -5.67% | 213,057 |
| Jul 9, 2026 | $3.72 | $3.88 | $3.41 | $3.62 | -2.03% | 263,686 |
| Jul 8, 2026 | $4.26 | $4.57 | $3.60 | $3.69 | -14.78% | 280,131 |
| Jul 7, 2026 | $4.34 | $4.56 | $4.07 | $4.33 | +0.93% | 186,084 |
| Jul 6, 2026 | $4.24 | $4.48 | $4.13 | $4.29 | 0.00% | 211,385 |
| Jul 2, 2026 | $4.19 | $4.51 | $4.06 | $4.29 | +3.37% | 219,235 |
| Jul 1, 2026 | $4.43 | $4.72 | $4.08 | $4.15 | -5.03% | 347,568 |
| Jun 30, 2026 | $4.83 | $4.87 | $4.34 | $4.37 | -8.96% | 258,188 |
| Jun 29, 2026 | $4.83 | $5.10 | $4.63 | $4.80 | +0.21% | 362,834 |
| Jun 26, 2026 | $4.41 | $4.84 | $4.29 | $4.79 | +9.86% | 4,329,630 |
| Jun 25, 2026 | $4.83 | $5.00 | $4.25 | $4.36 | -7.82% | 218,216 |
| Jun 24, 2026 | $4.72 | $4.96 | $4.63 | $4.73 | +1.07% | 200,354 |
| Jun 23, 2026 | $4.58 | $4.93 | $4.43 | $4.68 | +0.21% | 287,020 |
| Jun 22, 2026 | $4.86 | $5.26 | $4.66 | $4.67 | -3.01% | 283,264 |
| Jun 18, 2026 | $4.85 | $5.04 | $4.50 | $4.82 | +1.58% | 198,134 |
| Jun 17, 2026 | $4.84 | $4.87 | $4.37 | $4.74 | -2.67% | 152,987 |
| Jun 16, 2026 | $4.74 | $5.25 | $4.66 | $4.87 | +2.74% | 201,888 |
| Jun 15, 2026 | $4.83 | $5.25 | $4.70 | $4.74 | -0.21% | 163,998 |
| Jun 12, 2026 | $4.80 | $5.22 | $4.62 | $4.75 | 0.00% | 234,912 |
| Jun 11, 2026 | $4.94 | $5.28 | $4.61 | $4.75 | -3.06% | 330,173 |
| Jun 10, 2026 | $4.85 | $5.28 | $4.76 | $4.90 | +1.66% | 225,723 |
| Jun 9, 2026 | $5.26 | $5.48 | $4.67 | $4.82 | -3.41% | 322,459 |
| Jun 8, 2026 | $5.46 | $5.60 | $4.60 | $4.99 | -6.38% | 459,520 |
| Jun 5, 2026 | $6.30 | $6.85 | $5.09 | $5.33 | -18.13% | 264,864 |
| Jun 4, 2026 | $8.04 | $8.51 | $6.12 | $6.51 | -18.63% | 225,834 |
| Jun 3, 2026 | $8.81 | $8.83 | $7.17 | $8.00 | -11.41% | 200,710 |
| Jun 2, 2026 | $8.59 | $9.64 | $8.39 | $9.03 | +4.88% | 184,322 |
| Jun 1, 2026 | $8.17 | $8.81 | $7.97 | $8.61 | +4.62% | 196,028 |
| May 29, 2026 | $8.65 | $8.84 | $7.86 | $8.23 | -5.29% | 136,477 |
| May 28, 2026 | $8.64 | $9.15 | $8.11 | $8.69 | +0.35% | 116,131 |
| May 27, 2026 | $8.59 | $9.25 | $8.24 | $8.66 | 0.00% | 121,558 |
| May 26, 2026 | $7.58 | $9.00 | $7.34 | $8.66 | +17.19% | 266,869 |
| May 22, 2026 | $9.37 | $9.76 | $7.39 | $7.39 | -21.80% | 195,487 |
| May 21, 2026 | $9.27 | $9.87 | $8.85 | $9.45 | +3.28% | 151,926 |
| May 20, 2026 | $9.56 | $10.89 | $8.56 | $9.15 | -4.69% | 192,006 |
| May 19, 2026 | $10.19 | $11.50 | $9.10 | $9.60 | -8.48% | 237,615 |
| May 18, 2026 | $8.17 | $10.62 | $8.17 | $10.49 | +26.54% | 367,968 |
| May 15, 2026 | $7.22 | $8.30 | $7.18 | $8.29 | +9.51% | 152,067 |
| May 14, 2026 | $6.21 | $7.60 | $5.74 | $7.57 | +22.69% | 175,181 |
| May 13, 2026 | $5.87 | $6.26 | $5.80 | $6.17 | +3.35% | 68,719 |
| May 12, 2026 | $5.89 | $6.18 | $5.80 | $5.97 | -0.83% | 59,323 |
| May 11, 2026 | $6.50 | $6.50 | $5.80 | $6.02 | -4.29% | 75,735 |
| May 8, 2026 | $6.00 | $6.73 | $5.66 | $6.29 | +4.49% | 136,296 |
| May 7, 2026 | $5.89 | $6.33 | $5.69 | $6.02 | +1.52% | 68,808 |
| May 6, 2026 | $5.47 | $5.98 | $5.30 | $5.93 | +9.01% | 82,313 |
| May 5, 2026 | $5.45 | $5.72 | $5.23 | $5.44 | +1.30% | 42,446 |
| May 4, 2026 | $5.19 | $5.76 | $5.19 | $5.37 | +4.27% | 77,322 |
| May 1, 2026 | $5.38 | $5.46 | $5.12 | $5.15 | -5.33% | 60,301 |
| Apr 30, 2026 | $4.97 | $5.46 | $4.93 | $5.44 | +6.46% | 80,763 |
| Apr 29, 2026 | $4.94 | $5.33 | $4.79 | $5.11 | +2.10% | 55,065 |
| Apr 28, 2026 | $5.27 | $5.32 | $4.95 | $5.01 | -6.45% | 54,914 |
| Apr 27, 2026 | $5.03 | $5.55 | $5.03 | $5.35 | +2.69% | 64,391 |
| Apr 24, 2026 | $5.10 | $5.29 | $5.04 | $5.21 | +0.77% | 55,177 |
| Apr 23, 2026 | $5.62 | $5.67 | $5.11 | $5.17 | -8.17% | 72,940 |
| Apr 22, 2026 | $5.65 | $5.91 | $5.30 | $5.63 | +0.54% | 73,563 |
| Apr 21, 2026 | $5.57 | $6.10 | $5.57 | $5.60 | -0.36% | 92,655 |
| Apr 20, 2026 | $5.44 | $6.00 | $5.29 | $5.62 | +0.90% | 106,001 |
| Apr 17, 2026 | $4.92 | $5.79 | $4.90 | $5.57 | +15.68% | 164,228 |
| Apr 16, 2026 | $4.58 | $4.89 | $4.57 | $4.82 | +4.45% | 63,827 |
| Apr 15, 2026 | $4.72 | $4.90 | $4.47 | $4.61 | -2.74% | 75,498 |
| Apr 14, 2026 | $4.55 | $4.99 | $4.50 | $4.74 | +2.82% | 57,765 |
| Apr 13, 2026 | $4.26 | $4.63 | $4.15 | $4.61 | +10.55% | 86,980 |
| Apr 10, 2026 | $4.30 | $4.41 | $4.02 | $4.17 | -3.25% | 83,514 |
| Apr 9, 2026 | $4.38 | $4.65 | $4.18 | $4.31 | -5.48% | 96,721 |
| Apr 8, 2026 | $4.42 | $4.82 | $4.33 | $4.56 | +8.83% | 137,066 |
| Apr 7, 2026 | $4.09 | $4.48 | $3.80 | $4.19 | -1.64% | 110,974 |
| Apr 6, 2026 | $4.46 | $5.13 | $4.10 | $4.26 | -2.07% | 154,093 |
| Apr 2, 2026 | $4.16 | $4.43 | $3.95 | $4.35 | +0.46% | 103,332 |
| Apr 1, 2026 | $4.09 | $4.88 | $4.09 | $4.33 | +8.79% | 91,646 |
| Mar 31, 2026 | $4.24 | $4.29 | $3.66 | $3.98 | -3.16% | 87,857 |
| Mar 30, 2026 | $4.13 | $4.54 | $3.99 | $4.11 | -0.48% | 99,445 |
| Mar 27, 2026 | $3.79 | $4.19 | $3.79 | $4.13 | +5.09% | 75,510 |
| Mar 26, 2026 | $4.01 | $4.31 | $3.66 | $3.93 | -3.91% | 55,799 |
| Mar 25, 2026 | $4.05 | $4.58 | $3.66 | $4.09 | +3.54% | 112,087 |
| Mar 24, 2026 | $3.54 | $4.14 | $3.50 | $3.95 | +8.52% | 105,216 |
| Mar 23, 2026 | $4.08 | $4.08 | $3.09 | $3.64 | -9.23% | 429,697 |
| Mar 20, 2026 | $4.59 | $4.64 | $3.91 | $4.01 | -12.83% | 547,426 |
| Mar 19, 2026 | $4.32 | $4.71 | $4.28 | $4.60 | +2.68% | 67,003 |
| Mar 18, 2026 | $4.74 | $4.88 | $4.38 | $4.48 | -6.86% | 111,263 |
| Mar 17, 2026 | $4.72 | $4.91 | $4.68 | $4.81 | +4.57% | 99,635 |
| Mar 16, 2026 | $4.74 | $5.03 | $4.55 | $4.60 | -2.54% | 102,693 |
| Mar 13, 2026 | $4.64 | $5.01 | $4.54 | $4.72 | +3.28% | 135,137 |
| Mar 12, 2026 | $4.75 | $4.86 | $4.45 | $4.57 | -7.49% | 91,924 |
| Mar 11, 2026 | $4.55 | $4.96 | $4.55 | $4.94 | +4.44% | 101,618 |
| Mar 10, 2026 | $5.17 | $5.17 | $4.52 | $4.73 | -8.86% | 137,218 |
| Mar 9, 2026 | $5.46 | $5.88 | $4.92 | $5.19 | -7.65% | 200,188 |
| Mar 6, 2026 | $5.88 | $6.14 | $5.56 | $5.62 | -5.55% | 137,022 |
| Mar 5, 2026 | $7.60 | $7.68 | $5.85 | $5.95 | -25.35% | 260,642 |
| Mar 4, 2026 | $6.53 | $8.15 | $6.50 | $7.97 | +24.92% | 231,027 |
| Mar 3, 2026 | $6.35 | $6.45 | $5.82 | $6.38 | -4.06% | 216,173 |
| Mar 2, 2026 | $5.71 | $7.08 | $5.71 | $6.65 | +13.29% | 335,474 |
| Feb 27, 2026 | $4.01 | $5.87 | $3.87 | $5.87 | +41.45% | 698,214 |
| Feb 26, 2026 | $3.88 | $4.19 | $3.64 | $4.15 | +7.24% | 132,576 |
| Feb 25, 2026 | $4.28 | $4.48 | $3.83 | $3.87 | -9.37% | 173,919 |
| Feb 24, 2026 | $4.00 | $4.48 | $3.96 | $4.27 | +5.17% | 143,793 |
| Feb 23, 2026 | $3.96 | $4.19 | $3.69 | $4.06 | +2.78% | 133,199 |
| Feb 20, 2026 | $4.37 | $4.43 | $3.87 | $3.95 | -9.51% | 143,655 |
| Feb 19, 2026 | $4.77 | $4.77 | $4.36 | $4.37 | -11.28% | 78,604 |
| Feb 18, 2026 | $5.44 | $5.51 | $4.84 | $4.92 | -0.20% | 105,795 |
| Feb 17, 2026 | $5.00 | $5.02 | $4.67 | $4.93 | -1.00% | 62,478 |
| Feb 13, 2026 | $5.13 | $5.32 | $4.84 | $4.98 | -3.30% | 134,453 |
| Feb 12, 2026 | $5.46 | $5.46 | $5.00 | $5.15 | -5.16% | 73,346 |
| Feb 11, 2026 | $5.85 | $5.88 | $5.13 | $5.43 | -5.40% | 98,853 |
| Feb 10, 2026 | $5.53 | $6.22 | $5.53 | $5.74 | +4.74% | 75,263 |
| Feb 9, 2026 | $5.63 | $5.72 | $5.32 | $5.48 | -1.79% | 74,761 |
| Feb 6, 2026 | $4.94 | $5.79 | $4.79 | $5.58 | +15.29% | 131,816 |
| Feb 5, 2026 | $5.18 | $5.48 | $4.77 | $4.84 | -10.20% | 103,541 |
| Feb 4, 2026 | $5.51 | $5.51 | $4.95 | $5.39 | -1.46% | 98,950 |
| Feb 3, 2026 | $6.13 | $6.22 | $5.31 | $5.47 | -12.48% | 119,511 |
| Feb 2, 2026 | $5.66 | $6.52 | $5.51 | $6.25 | +8.89% | 154,190 |
| Jan 30, 2026 | $5.93 | $6.19 | $5.67 | $5.74 | -5.75% | 104,586 |
| Jan 29, 2026 | $6.17 | $6.19 | $5.61 | $6.09 | -1.77% | 86,186 |
| Jan 28, 2026 | $6.59 | $6.59 | $6.00 | $6.20 | -4.91% | 83,922 |
| Jan 27, 2026 | $6.46 | $6.54 | $6.29 | $6.52 | +0.77% | 80,780 |
| Jan 26, 2026 | $6.14 | $6.57 | $6.00 | $6.47 | +5.37% | 85,884 |
| Jan 23, 2026 | $6.26 | $6.58 | $5.92 | $6.14 | -3.00% | 107,398 |
| Jan 22, 2026 | $6.29 | $6.65 | $6.02 | $6.33 | +0.48% | 137,009 |
| Jan 21, 2026 | $5.19 | $6.34 | $5.19 | $6.30 | +20.69% | 126,279 |
| Jan 20, 2026 | $4.85 | $5.71 | $4.67 | $5.22 | +2.15% | 117,987 |
| Jan 16, 2026 | $5.36 | $5.82 | $5.01 | $5.11 | -5.37% | 154,172 |
| Jan 15, 2026 | $5.58 | $5.81 | $5.32 | $5.40 | -4.26% | 108,790 |
| Jan 14, 2026 | $5.03 | $5.66 | $4.94 | $5.64 | +10.81% | 133,010 |
| Jan 13, 2026 | $4.83 | $5.19 | $4.65 | $5.09 | +7.38% | 175,690 |
| Jan 12, 2026 | $4.85 | $5.15 | $4.62 | $4.74 | -2.27% | 155,349 |
| Jan 9, 2026 | $4.85 | $5.25 | $4.65 | $4.85 | -0.51% | 124,182 |
| Jan 8, 2026 | $4.86 | $5.26 | $4.86 | $4.88 | +0.10% | 161,772 |
| Jan 7, 2026 | $5.84 | $6.12 | $4.71 | $4.87 | -16.61% | 185,369 |
| Jan 6, 2026 | $5.64 | $6.09 | $5.34 | $5.84 | +1.74% | 182,449 |
| Jan 5, 2026 | $4.46 | $5.96 | $4.41 | $5.74 | +28.70% | 399,403 |
| Jan 2, 2026 | $5.04 | $5.25 | $4.30 | $4.46 | -10.26% | 227,635 |
| Dec 31, 2025 | $5.02 | $5.23 | $4.82 | $4.97 | -1.19% | 159,333 |
| Dec 30, 2025 | $5.52 | $5.58 | $4.97 | $5.03 | -8.88% | 102,399 |
| Dec 29, 2025 | $5.70 | $5.96 | $5.45 | $5.52 | -3.33% | 96,632 |
| Dec 26, 2025 | $5.98 | $6.12 | $5.57 | $5.71 | -5.31% | 133,463 |
| Dec 24, 2025 | $5.86 | $6.36 | $5.59 | $6.03 | +2.20% | 118,531 |
| Dec 23, 2025 | $6.17 | $6.17 | $5.52 | $5.90 | -4.99% | 142,001 |
| Dec 22, 2025 | $5.27 | $6.39 | $5.08 | $6.21 | +17.84% | 224,127 |
| Dec 19, 2025 | $5.50 | $6.04 | $5.27 | $5.27 | -4.53% | 963,801 |
| Dec 18, 2025 | $5.61 | $5.99 | $5.29 | $5.52 | 0.00% | 209,365 |
| Dec 17, 2025 | $6.30 | $6.52 | $5.19 | $5.52 | -11.96% | 205,885 |
| Dec 16, 2025 | $6.25 | $6.79 | $5.40 | $6.27 | -2.94% | 229,443 |
| Dec 15, 2025 | $7.18 | $7.35 | $6.36 | $6.46 | -10.15% | 167,993 |
| Dec 12, 2025 | $7.53 | $7.94 | $7.02 | $7.19 | -5.02% | 201,359 |
| Dec 11, 2025 | $6.95 | $7.84 | $6.74 | $7.57 | +7.53% | 250,220 |
| Dec 10, 2025 | $7.00 | $7.29 | $6.53 | $7.04 | +2.47% | 207,845 |
| Dec 9, 2025 | $6.45 | $7.26 | $6.37 | $6.87 | +5.21% | 217,158 |
| Dec 8, 2025 | $6.19 | $6.61 | $6.13 | $6.53 | +6.35% | 204,234 |
| Dec 5, 2025 | $7.46 | $7.54 | $6.03 | $6.14 | -17.47% | 224,572 |
| Dec 4, 2025 | $6.98 | $7.84 | $6.98 | $7.44 | +5.68% | 212,998 |
| Dec 3, 2025 | $6.53 | $7.12 | $6.07 | $7.04 | +6.83% | 267,218 |
| Dec 2, 2025 | $8.74 | $8.74 | $6.52 | $6.59 | -23.46% | 306,083 |
| Dec 1, 2025 | $9.27 | $9.59 | $8.51 | $8.61 | -10.68% | 110,799 |
| Nov 28, 2025 | $8.82 | $9.81 | $8.82 | $9.64 | +7.23% | 82,985 |
| Nov 26, 2025 | $9.94 | $10.66 | $8.86 | $8.99 | -7.51% | 196,470 |
| Nov 25, 2025 | $10.33 | $10.33 | $8.08 | $9.72 | -7.16% | 268,648 |
| Nov 24, 2025 | $10.85 | $14.10 | $10.45 | $10.47 | -4.12% | 763,746 |
| Nov 21, 2025 | $8.60 | $11.03 | $8.60 | $10.92 | +23.25% | 238,378 |
| Nov 20, 2025 | $9.07 | $9.81 | $8.74 | $8.86 | +0.17% | 179,390 |
| Nov 19, 2025 | $8.82 | $9.43 | $8.78 | $8.85 | +0.28% | 130,601 |
| Nov 18, 2025 | $9.10 | $10.04 | $8.78 | $8.82 | -5.36% | 153,971 |
| Nov 17, 2025 | $9.29 | $9.39 | $8.67 | $9.32 | -0.11% | 170,898 |
| Nov 14, 2025 | $8.00 | $9.53 | $8.00 | $9.33 | +8.61% | 275,714 |
| Nov 13, 2025 | $10.78 | $11.13 | $8.51 | $8.59 | -24.32% | 252,168 |
| Nov 12, 2025 | $11.01 | $11.60 | $10.82 | $11.35 | +2.62% | 176,548 |
| Nov 11, 2025 | $11.76 | $12.04 | $10.16 | $11.06 | -6.27% | 225,441 |
| Nov 10, 2025 | $11.41 | $12.60 | $11.41 | $11.80 | +6.40% | 163,943 |
| Nov 7, 2025 | $11.22 | $12.29 | $9.00 | $11.09 | -10.13% | 352,615 |
| Nov 6, 2025 | $10.92 | $12.92 | $10.54 | $12.34 | +12.59% | 409,921 |
| Nov 5, 2025 | $8.42 | $11.19 | $8.41 | $10.96 | +19.98% | 172,258 |
| Nov 4, 2025 | $9.99 | $10.73 | $9.11 | $9.14 | -12.08% | 190,550 |
| Nov 3, 2025 | $10.47 | $11.98 | $9.87 | $10.39 | -0.48% | 200,783 |
| Oct 31, 2025 | $9.31 | $10.62 | $9.15 | $10.44 | – | 164,910 |
Seasonality
CD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | 5.8% | -1.7% | 0.1% | -0.5% | 2.7% | -6.9% | -6.9% | 29.0% | -9.9% | 52.3% | 13.2% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 3 of 9 |
| 2026 | 15.5% | 2.3% | -32.2% | 36.7% | 51.3% | -46.9% | -36.2% | 7.2% | 100.8% | 11.9% | -22.0% | |
| 2025 | 2.6% | -18.0% | -6.8% | 34.1% | -57.3% | 25.4% | 7.0% | 69.7% | 251.6% | -57.5% | -7.7% | -48.4% |
| 2024 | -12.7% | 32.2% | -54.0% | -2.9% | 11.2% | 40.9% | -3.3% | -26.4% | 16.4% | -35.1% | 526.5% | -3.5% |
| 2023 | 5.6% | -24.5% | 48.5% | -4.1% | 67.4% | -2.1% | -16.4% | -23.9% | -3.4% | -40.1% | 9.7% | 178.8% |
| 2022 | -6.0% | -21.5% | 1.7% | -30.3% | -25.3% | -51.6% | 40.5% | 13.8% | -11.4% | 1.2% | -6.7% | 39.3% |
| 2021 | 27.5% | 89.2% | -9.0% | -10.6% | -3.0% | -11.5% | -30.3% | -14.2% | -26.4% | 25.7% | 29.6% | -13.9% |
| 2020 | 12.7% | -23.1% | -18.6% | 3.8% | 32.5% | 44.7% | 51.3% | -32.5% | -7.2% | 14.2% | 12.8% | 8.5% |
| 2019 | 7.1% | 37.3% | 61.2% | 1.2% | -29.8% | 20.3% | -22.5% | -17.3% | 4.4% | 16.9% | -14.4% | -13.7% |
| 2018 | -3.9% | -10.8% | -1.6% | -23.3% | -18.2% | -20.4% | -55.6% | -23.0% | -23.8% | -0.7% | -19.1% | -22.2% |
| 2017 | -19.9% | -4.7% | -5.9% | -3.7% | -34.2% | 28.7% | -3.2% | -22.1% | -11.4% | -35.2% | 14.4% | -6.4% |
See a number that looks wrong?