Cadence Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.75	0.75	0.73	0.74	0.74	-2.00%	420,830
Oct 12, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	207,105
Oct 9, 2026	0.75	0.76	0.74	0.76	0.76	2.70%	235,235
Oct 8, 2026	0.77	0.77	0.74	0.74	0.74	-2.63%	290,181
Oct 7, 2026	0.76	0.76	0.76	0.76	0.76	-	69,900
Oct 6, 2026	0.76	0.77	0.76	0.76	0.76	-	54,299
Oct 5, 2026	0.75	0.76	0.74	0.76	0.76	2.70%	283,245
Oct 2, 2026	0.76	0.77	0.74	0.74	0.74	-1.33%	226,680
Oct 1, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	318,489
Sep 30, 2026	0.80	0.80	0.76	0.76	0.76	-3.80%	332,061
Sep 29, 2026	0.77	0.82	0.77	0.79	0.79	1.94%	508,654
Sep 28, 2026	0.82	0.83	0.81	0.81	0.78	-1.23%	876,528
Sep 25, 2026	0.82	0.82	0.81	0.82	0.78	-0.61%	125,108
Sep 24, 2026	0.81	0.82	0.80	0.82	0.79	1.86%	683,974
Sep 23, 2026	0.81	0.83	0.81	0.81	0.78	-	279,364
Sep 22, 2026	0.81	0.81	0.80	0.81	0.78	0.63%	121,218
Sep 21, 2026	0.80	0.82	0.80	0.80	0.77	-	161,333
Sep 18, 2026	0.81	0.81	0.80	0.80	0.77	-0.62%	187,327
Sep 17, 2026	0.80	0.81	0.80	0.81	0.78	1.26%	38,141
Sep 16, 2026	0.80	0.81	0.80	0.80	0.77	-0.62%	154,256
Sep 15, 2026	0.80	0.80	0.79	0.80	0.77	-	287,361
Sep 14, 2026	0.80	0.80	0.80	0.80	0.77	0.63%	139,769
Sep 11, 2026	0.80	0.81	0.79	0.80	0.77	-0.62%	173,933
Sep 10, 2026	0.80	0.81	0.79	0.80	0.77	0.63%	243,015
Sep 9, 2026	0.80	0.81	0.80	0.80	0.77	0.63%	177,254
Sep 8, 2026	0.80	0.80	0.79	0.79	0.76	-1.25%	253,643
Sep 7, 2026	0.80	0.81	0.80	0.80	0.77	0.63%	196,223
Sep 4, 2026	0.80	0.81	0.80	0.80	0.77	0.63%	307,477
Sep 3, 2026	0.80	0.80	0.79	0.79	0.76	-0.63%	45,497
Sep 2, 2026	0.79	0.80	0.79	0.80	0.77	0.63%	189,594
Sep 1, 2026	0.79	0.80	0.79	0.79	0.76	0.64%	96,811
Aug 31, 2026	0.79	0.81	0.78	0.79	0.76	-0.63%	324,871
Aug 28, 2026	0.79	0.80	0.79	0.79	0.76	1.28%	299,319
Aug 27, 2026	0.79	0.79	0.78	0.78	0.75	-	396,195
Aug 26, 2026	0.79	0.79	0.78	0.78	0.75	-1.27%	674,938
Aug 25, 2026	0.79	0.79	0.79	0.79	0.76	-	226,164
Aug 24, 2026	0.79	0.80	0.79	0.79	0.76	-0.63%	635,026
Aug 21, 2026	0.78	0.80	0.78	0.80	0.77	1.27%	247,425
Aug 20, 2026	0.78	0.79	0.77	0.79	0.76	0.64%	299,561
Aug 19, 2026	0.78	0.79	0.78	0.78	0.75	0.65%	108,517
Aug 18, 2026	0.78	0.78	0.77	0.78	0.75	-1.27%	561,438
Aug 17, 2026	0.78	0.79	0.78	0.79	0.76	1.29%	153,207
Aug 14, 2026	0.78	0.79	0.77	0.78	0.75	-0.64%	349,618
Aug 13, 2026	0.79	0.79	0.78	0.78	0.75	-1.27%	343,277
Aug 12, 2026	0.79	0.79	0.79	0.79	0.76	0.64%	64,207
Aug 11, 2026	0.79	0.79	0.78	0.79	0.76	0.64%	105,676
Aug 10, 2026	0.79	0.79	0.78	0.78	0.75	-	208,290
Aug 7, 2026	0.79	0.79	0.77	0.78	0.75	-1.27%	256,704
Aug 6, 2026	0.79	0.79	0.78	0.79	0.76	0.64%	452,657
Aug 5, 2026	0.78	0.79	0.78	0.79	0.76	0.64%	286,033