BKK:CDNS23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	5.65	5.70	5.50	5.55	5.55	-0.89%	88,757
Aug 10, 2026	5.60	5.75	5.60	5.60	5.60	-0.88%	24,464
Aug 7, 2026	5.60	5.70	5.55	5.65	5.65	0.89%	28,717
Aug 6, 2026	5.60	5.80	5.55	5.60	5.60	-2.61%	127,268
Aug 5, 2026	5.75	5.80	5.55	5.75	5.75	1.77%	50,134
Aug 4, 2026	5.80	5.95	5.55	5.65	5.65	-1.74%	80,328
Aug 3, 2026	5.65	5.75	5.65	5.75	5.75	1.77%	16,904
Jul 31, 2026	5.65	5.70	5.55	5.65	5.65	-	32,740
Jul 30, 2026	5.65	5.75	5.60	5.65	5.65	-	43,387
Jul 27, 2026	5.55	5.65	5.55	5.65	5.65	-	13,689
Jul 24, 2026	5.65	5.75	5.60	5.65	5.65	-5.83%	64,567
Jul 23, 2026	5.80	6.00	5.70	6.00	6.00	2.56%	11,935
Jul 22, 2026	5.75	5.95	5.55	5.85	5.85	3.54%	26,946
Jul 21, 2026	5.60	5.70	5.55	5.65	5.65	0.89%	22,729
Jul 20, 2026	5.95	5.95	5.40	5.60	5.60	-7.44%	187,527
Jul 17, 2026	6.35	6.35	6.00	6.05	6.05	-4.72%	118,893
Jul 16, 2026	6.30	6.45	6.20	6.35	6.35	1.60%	55,941
Jul 15, 2026	6.30	6.50	6.20	6.25	6.25	-3.85%	26,469
Jul 14, 2026	6.50	6.55	6.30	6.50	6.50	0.78%	27,620
Jul 13, 2026	6.50	6.55	6.40	6.45	6.45	-1.53%	11,206
Jul 10, 2026	6.25	6.55	6.15	6.55	6.55	3.15%	46,002
Jul 9, 2026	6.20	6.40	6.15	6.35	6.35	1.60%	4,006
Jul 8, 2026	6.35	6.40	6.15	6.25	6.25	-0.79%	31,736
Jul 7, 2026	6.25	6.30	6.15	6.30	6.30	-	65,549
Jul 6, 2026	6.40	6.40	6.25	6.30	6.30	-1.56%	1,213
Jul 3, 2026	6.25	6.40	6.05	6.40	6.40	-	55,719
Jul 2, 2026	6.45	6.45	6.25	6.40	6.40	-0.78%	74,075