Cadence Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.78	0.78	0.77	0.78	0.78	0.65%	226,860
Jul 16, 2026	0.76	0.78	0.76	0.77	0.77	1.99%	496,718
Jul 15, 2026	0.76	0.76	0.75	0.76	0.76	-0.66%	321,270
Jul 14, 2026	0.75	0.76	0.75	0.76	0.76	-	340,313
Jul 13, 2026	0.76	0.76	0.75	0.76	0.76	1.33%	141,482
Jul 10, 2026	0.75	0.76	0.75	0.75	0.75	0.67%	136,920
Jul 9, 2026	0.74	0.75	0.74	0.75	0.75	-	119,440
Jul 8, 2026	0.75	0.75	0.74	0.75	0.75	-	152,263
Jul 7, 2026	0.75	0.75	0.75	0.75	0.75	-	140,400
Jul 6, 2026	0.76	0.76	0.75	0.75	0.75	-1.97%	209,763
Jul 3, 2026	0.76	0.76	0.75	0.76	0.76	1.33%	137,255
Jul 2, 2026	0.74	0.75	0.74	0.75	0.75	2.04%	27,685
Jul 1, 2026	0.75	0.75	0.74	0.74	0.74	-2.00%	166,190
Jun 30, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	137,768
Jun 29, 2026	0.74	0.76	0.74	0.74	0.74	-	397,686
Jun 26, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	169,241
Jun 25, 2026	0.75	0.75	0.74	0.74	0.74	-3.29%	466,624
Jun 24, 2026	0.76	0.76	0.75	0.76	0.76	0.66%	273,884
Jun 23, 2026	0.77	0.77	0.75	0.76	0.76	-	215,445
Jun 22, 2026	0.76	0.76	0.76	0.76	0.76	-	103,028
Jun 19, 2026	0.76	0.77	0.76	0.76	0.76	-1.31%	199,822
Jun 18, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	128,223
Jun 17, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	307,175
Jun 16, 2026	0.77	0.77	0.75	0.76	0.76	-0.65%	247,252
Jun 15, 2026	0.75	0.77	0.75	0.77	0.77	3.38%	402,826
Jun 12, 2026	0.73	0.74	0.73	0.74	0.74	2.07%	291,215
Jun 11, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	643,857
Jun 10, 2026	0.74	0.74	0.73	0.73	0.73	-	65,039
Jun 9, 2026	0.73	0.74	0.73	0.73	0.73	-	76,094
Jun 5, 2026	0.74	0.74	0.73	0.73	0.73	-	227,250
Jun 4, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	90,845
Jun 3, 2026	0.75	0.75	0.73	0.74	0.74	-2.00%	453,891
Jun 2, 2026	0.75	0.76	0.75	0.75	0.75	-	166,460
Jun 1, 2026	0.76	0.76	0.75	0.75	0.75	-1.96%	184,108
May 29, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	192,125
May 28, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	102,539
May 27, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	127,888
May 26, 2026	0.77	0.77	0.76	0.77	0.77	0.66%	235,647
May 25, 2026	0.76	0.77	0.76	0.76	0.76	-	180,575
May 22, 2026	0.77	0.77	0.76	0.76	0.76	0.66%	60,974
May 21, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	42,219
May 20, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	206,370
May 19, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	277,643
May 18, 2026	0.76	0.77	0.75	0.75	0.75	-1.96%	346,823
May 15, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	225,508
May 14, 2026	0.74	0.76	0.74	0.76	0.76	2.03%	566,408
May 13, 2026	0.74	0.74	0.73	0.74	0.74	-	186,110
May 12, 2026	0.74	0.75	0.74	0.74	0.74	0.68%	310,968
May 11, 2026	0.75	0.75	0.74	0.74	0.74	-1.34%	76,872
May 8, 2026	0.75	0.75	0.74	0.75	0.75	-0.67%	241,915