Cadence Design Systems, Inc. (BIT:1CDNS)
Italy · Delayed Price · Currency is EUR 301.45
-3.70 (-1.21%)
At close: Aug 12, 2025, 5:30 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 302.00 | 302.70 | 302.00 | 302.70 | - | 0.41% | 40 |
| Aug 12, 2025 | 301.10 | 301.45 | 301.10 | 301.45 | - | -1.21% | 5 |
| Aug 11, 2025 | 305.15 | 305.15 | 305.15 | 305.15 | - | - | - |
| Aug 8, 2025 | 305.15 | 305.15 | 305.15 | 305.15 | - | - | - |
| Aug 7, 2025 | 307.45 | 307.50 | 305.15 | 305.15 | - | -1.56% | 65 |
| Aug 6, 2025 | 321.10 | 321.10 | 310.00 | 310.00 | - | -0.06% | 9 |
| Aug 5, 2025 | 314.45 | 314.45 | 309.60 | 310.20 | - | -0.93% | 20 |
| Aug 4, 2025 | 293.25 | 313.10 | 293.25 | 313.10 | - | 1.62% | 62 |
| Aug 1, 2025 | 318.80 | 318.80 | 308.10 | 308.10 | - | -4.72% | 12 |
| Jul 31, 2025 | 324.85 | 328.00 | 323.35 | 323.35 | - | 0.92% | 72 |
| Jul 30, 2025 | 316.55 | 322.00 | 316.55 | 320.40 | - | 8.61% | 19 |
| Jul 29, 2025 | 309.30 | 319.40 | 295.00 | 295.00 | - | 9.06% | 208 |
| Jul 28, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | - | - | - |
| Jul 25, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | - | - | - |
| Jul 24, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | - | - | - |
| Jul 23, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | - | - | - |
| Jul 22, 2025 | 271.20 | 273.00 | 270.45 | 270.50 | - | -0.26% | 34 |
| Jul 21, 2025 | 273.35 | 273.35 | 271.20 | 271.20 | - | -1.27% | 2 |
| Jul 18, 2025 | 274.70 | 274.70 | 274.70 | 274.70 | - | - | - |
| Jul 17, 2025 | 275.60 | 275.60 | 274.70 | 274.70 | - | 1.20% | 1 |
| Jul 16, 2025 | 271.45 | 271.45 | 271.45 | 271.45 | - | - | - |
| Jul 15, 2025 | 271.45 | 271.45 | 271.45 | 271.45 | - | - | - |
| Jul 14, 2025 | 271.05 | 271.75 | 271.05 | 271.45 | - | -1.22% | 2 |
| Jul 11, 2025 | 276.55 | 276.55 | 274.80 | 274.80 | - | -0.27% | 9 |
| Jul 10, 2025 | 277.95 | 277.95 | 275.55 | 275.55 | - | 0.73% | 7 |
| Jul 9, 2025 | 273.55 | 273.55 | 273.55 | 273.55 | - | - | - |
| Jul 8, 2025 | 273.65 | 274.90 | 273.45 | 273.55 | - | 0.31% | 58 |
| Jul 7, 2025 | 285.90 | 285.90 | 272.70 | 272.70 | - | -1.55% | 27 |
| Jul 4, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | - | - | - |
| Jul 3, 2025 | 277.70 | 278.90 | 272.80 | 277.00 | - | 4.71% | 238 |
| Jul 2, 2025 | 262.15 | 264.55 | 262.15 | 264.55 | - | -0.06% | 5 |
| Jul 1, 2025 | 264.70 | 264.70 | 264.70 | 264.70 | - | - | - |
| Jun 30, 2025 | 264.70 | 264.70 | 264.70 | 264.70 | - | - | - |
| Jun 27, 2025 | 266.45 | 266.45 | 264.70 | 264.70 | - | -0.53% | 4 |
| Jun 26, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | - | - | - |
| Jun 25, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | - | - | - |
| Jun 24, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | - | - | - |
| Jun 23, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | - | - | - |
| Jun 20, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | - | - | - |
| Jun 19, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | - | - | - |
| Jun 18, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | - | - | - |
| Jun 17, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | - | - | - |
| Jun 16, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | - | - | - |
| Jun 13, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | - | - | - |
| Jun 12, 2025 | 263.00 | 266.10 | 263.00 | 266.10 | - | 3.08% | 20 |
| Jun 11, 2025 | 258.15 | 258.15 | 258.15 | 258.15 | - | - | - |
| Jun 10, 2025 | 258.15 | 258.15 | 258.15 | 258.15 | - | - | - |
| Jun 9, 2025 | 258.15 | 258.15 | 258.15 | 258.15 | - | - | - |
| Jun 6, 2025 | 258.15 | 258.15 | 258.15 | 258.15 | - | - | - |
| Jun 5, 2025 | 258.15 | 258.15 | 258.15 | 258.15 | - | - | - |