Cadence Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.83	0.83	0.81	0.82	0.82	-0.61%	443,886
Apr 1, 2026	0.81	0.82	0.80	0.82	0.82	1.86%	213,504
Mar 31, 2026	0.78	0.81	0.78	0.81	0.81	3.21%	114,665
Mar 30, 2026	0.79	0.79	0.76	0.78	0.78	-	321,738
Mar 27, 2026	0.78	0.79	0.76	0.78	0.78	-	178,586
Mar 26, 2026	0.78	0.79	0.78	0.78	0.78	-0.64%	149,523
Mar 25, 2026	0.78	0.79	0.78	0.79	0.79	2.61%	171,079
Mar 24, 2026	0.77	0.78	0.77	0.77	0.77	2.68%	360,362
Mar 23, 2026	0.76	0.77	0.74	0.75	0.75	-3.25%	674,173
Mar 20, 2026	0.77	0.78	0.77	0.77	0.77	-1.91%	390,440
Mar 19, 2026	0.79	0.80	0.78	0.79	0.79	-1.88%	445,740
Mar 18, 2026	0.80	0.80	0.80	0.80	0.80	1.91%	141,274
Mar 17, 2026	0.79	0.80	0.79	0.79	0.79	0.64%	83,896
Mar 16, 2026	0.80	0.80	0.78	0.78	0.78	-1.89%	350,949
Mar 13, 2026	0.82	0.82	0.79	0.80	0.80	-3.05%	661,939
Mar 12, 2026	0.84	0.86	0.82	0.82	0.82	-3.53%	151,144
Mar 11, 2026	0.84	0.86	0.84	0.85	0.85	2.41%	486,306
Mar 10, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	66,576
Mar 9, 2026	0.84	0.84	0.81	0.84	0.84	-	361,804
Mar 6, 2026	0.84	0.84	0.83	0.84	0.84	-	170,595
Mar 5, 2026	0.83	0.84	0.83	0.84	0.84	1.82%	240,856
Mar 4, 2026	0.84	0.84	0.82	0.83	0.83	-2.37%	128,917
Mar 3, 2026	0.87	0.87	0.85	0.85	0.85	-2.31%	413,747
Mar 2, 2026	0.85	0.87	0.85	0.87	0.87	0.58%	263,264
Feb 27, 2026	0.85	0.87	0.85	0.86	0.86	0.58%	639,766
Feb 26, 2026	0.85	0.86	0.84	0.86	0.86	0.59%	251,030
Feb 25, 2026	0.85	0.86	0.84	0.85	0.85	1.19%	180,715
Feb 24, 2026	0.85	0.85	0.83	0.84	0.84	-0.59%	154,055
Feb 23, 2026	0.84	0.85	0.83	0.85	0.85	0.60%	319,846
Feb 20, 2026	0.81	0.86	0.81	0.84	0.84	4.35%	439,371
Feb 19, 2026	0.82	0.82	0.81	0.81	0.81	-0.62%	26,111
Feb 18, 2026	0.80	0.82	0.80	0.81	0.81	-	471,420
Feb 17, 2026	0.81	0.81	0.80	0.81	0.81	0.62%	52,905
Feb 16, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	116,978
Feb 13, 2026	0.80	0.80	0.79	0.80	0.80	-0.62%	247,681
Feb 12, 2026	0.81	0.82	0.80	0.81	0.81	1.26%	500,509
Feb 11, 2026	0.80	0.82	0.79	0.80	0.80	-0.63%	655,312
Feb 10, 2026	0.79	0.81	0.79	0.80	0.80	0.63%	322,861
Feb 9, 2026	0.77	0.80	0.77	0.80	0.80	4.61%	224,558
Feb 6, 2026	0.77	0.77	0.75	0.76	0.76	-0.65%	379,620
Feb 5, 2026	0.79	0.80	0.77	0.77	0.77	-1.92%	146,264
Feb 4, 2026	0.78	0.80	0.77	0.78	0.78	0.65%	143,632
Feb 3, 2026	0.77	0.80	0.77	0.78	0.78	0.65%	319,106
Feb 2, 2026	0.79	0.79	0.76	0.77	0.77	-3.14%	939,339
Jan 30, 2026	0.81	0.81	0.80	0.80	0.80	-1.24%	379,038
Jan 29, 2026	0.82	0.82	0.81	0.81	0.81	-1.83%	515,323
Jan 28, 2026	0.81	0.82	0.81	0.82	0.82	1.86%	381,962
Jan 27, 2026	0.81	0.82	0.81	0.81	0.81	-	446,685
Jan 23, 2026	0.80	0.82	0.80	0.81	0.81	0.63%	479,289
Jan 22, 2026	0.79	0.82	0.79	0.80	0.80	1.27%	780,068