Cadence Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	0.76	0.76	0.75	0.75	0.75	0.67%	88,428
May 6, 2026	0.74	0.75	0.74	0.75	0.75	1.36%	50,289
May 5, 2026	0.73	0.74	0.72	0.74	0.74	1.38%	346,679
May 4, 2026	0.75	0.75	0.73	0.73	0.73	-3.33%	275,941
May 1, 2026	0.73	0.78	0.73	0.75	0.75	4.17%	512,999
Apr 30, 2026	0.73	0.73	0.72	0.72	0.72	-	367,615
Apr 29, 2026	0.74	0.74	0.72	0.72	0.72	-2.04%	930,420
Apr 28, 2026	0.76	0.77	0.74	0.74	0.74	-2.65%	755,749
Apr 27, 2026	0.77	0.77	0.76	0.76	0.76	-0.66%	137,921
Apr 24, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	52,763
Apr 23, 2026	0.76	0.77	0.75	0.75	0.75	-1.96%	399,519
Apr 22, 2026	0.79	0.79	0.76	0.77	0.77	-0.65%	140,439
Apr 21, 2026	0.78	0.78	0.77	0.77	0.77	-	53,285
Apr 20, 2026	0.79	0.79	0.77	0.77	0.77	-1.28%	116,757
Apr 17, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	145,845
Apr 16, 2026	0.79	0.80	0.78	0.79	0.79	-0.63%	170,135
Apr 15, 2026	0.80	0.82	0.78	0.79	0.79	-5.95%	539,419
Apr 14, 2026	0.83	0.84	0.83	0.84	0.81	0.60%	260,219
Apr 13, 2026	0.85	0.85	0.83	0.84	0.81	-2.34%	178,056
Apr 10, 2026	0.85	0.86	0.84	0.86	0.82	2.40%	636,282
Apr 9, 2026	0.85	0.85	0.83	0.84	0.81	-0.60%	277,377
Apr 8, 2026	0.84	0.84	0.83	0.84	0.81	2.44%	458,001
Apr 7, 2026	0.83	0.84	0.82	0.82	0.79	0.61%	132,674
Apr 2, 2026	0.83	0.83	0.81	0.82	0.79	-0.61%	443,886
Apr 1, 2026	0.81	0.82	0.80	0.82	0.79	1.86%	213,504
Mar 31, 2026	0.78	0.81	0.78	0.81	0.78	3.21%	114,665
Mar 30, 2026	0.79	0.79	0.76	0.78	0.75	-	321,738
Mar 27, 2026	0.78	0.79	0.76	0.78	0.75	-	178,586
Mar 26, 2026	0.78	0.79	0.78	0.78	0.75	-0.64%	149,523
Mar 25, 2026	0.78	0.79	0.78	0.79	0.76	2.61%	171,079
Mar 24, 2026	0.77	0.78	0.77	0.77	0.74	2.68%	360,362
Mar 23, 2026	0.76	0.77	0.74	0.75	0.72	-3.25%	674,173
Mar 20, 2026	0.77	0.78	0.77	0.77	0.74	-1.91%	390,440
Mar 19, 2026	0.79	0.80	0.78	0.79	0.76	-1.88%	445,740
Mar 18, 2026	0.80	0.80	0.80	0.80	0.77	1.91%	141,274
Mar 17, 2026	0.79	0.80	0.79	0.79	0.76	0.64%	83,896
Mar 16, 2026	0.80	0.80	0.78	0.78	0.75	-1.89%	350,949
Mar 13, 2026	0.82	0.82	0.79	0.80	0.77	-3.05%	661,939
Mar 12, 2026	0.84	0.86	0.82	0.82	0.79	-3.53%	151,144
Mar 11, 2026	0.84	0.86	0.84	0.85	0.82	2.41%	486,306
Mar 10, 2026	0.84	0.84	0.83	0.83	0.80	-1.19%	66,576
Mar 9, 2026	0.84	0.84	0.81	0.84	0.81	-	361,804