ストックスクリーナーアプリを入手
37.69
5.23%
-2.08
Cadence Bank (CADE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-10 | $40.23 | $37.67 | $2.56 | 3,331,504.0 | -5.23% |
| 2025-10-09 | $39.88 | $39.08 | $0.795 | 3,106,092.0 | +0.61% |
| 2025-10-08 | $40.20 | $38.94 | $1.26 | 5,204,383.0 | +1.15% |
| 2025-10-07 | $39.23 | $38.63 | $0.60 | 2,108,399.0 | +0.85% |
| 2025-10-06 | $39.48 | $38.23 | $1.25 | 3,826,733.0 | +2.57% |
| 2025-10-03 | $38.00 | $37.57 | $0.43 | 1,822,127.0 | +0.99% |
| 2025-10-02 | $37.57 | $36.89 | $0.68 | 1,527,191.0 | -0.29% |
| 2025-10-01 | $37.63 | $36.98 | $0.647 | 1,041,283.0 | -0.05% |
| 2025-09-30 | $38.00 | $36.96 | $1.04 | 1,276,242.0 | -0.77% |
| 2025-09-29 | $37.99 | $37.14 | $0.85 | 1,945,365.0 | +0.67% |
| 2025-09-26 | $37.67 | $37.12 | $0.5549 | 915,768.0 | +1.16% |
| 2025-09-25 | $37.42 | $36.88 | $0.5399 | 1,349,749.0 | -0.35% |
| 2025-09-24 | $37.63 | $37.06 | $0.57 | 1,148,955.0 | -0.08% |
| 2025-09-23 | $37.93 | $37.24 | $0.69 | 1,995,927.0 | -0.19% |
| 2025-09-22 | $37.48 | $36.99 | $0.49 | 2,200,008.0 | +0.11% |
| 2025-09-19 | $38.25 | $37.32 | $0.93 | 6,446,114.0 | -2.05% |
| 2025-09-18 | $38.20 | $36.99 | $1.21 | 2,038,342.0 | +3.45% |
| 2025-09-17 | $37.67 | $36.52 | $1.15 | 1,890,332.0 | +1.01% |
| 2025-09-16 | $36.89 | $36.08 | $0.81 | 1,514,366.0 | -0.90% |
| 2025-09-15 | $37.65 | $36.65 | $1.00 | 1,709,435.0 | -2.36% |
| 2025-09-12 | $37.98 | $37.10 | $0.875 | 2,205,569.0 | +0.96% |
| 2025-09-11 | $37.54 | $37.11 | $0.43 | 1,861,530.0 | +0.19% |
Cadence Bank (CADE) 株の年ごとの株価履歴
この詳細な分析では、Cadence Bank株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCADE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cadence Bank株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCadence Bank (CADE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $40.23 | $36.89 | $3.34 | 25,299,216.0 | +0.40% |
| 2025-09 | $38.47 | $36.08 | $2.39 | 44,128,122.0 | -0.27% |
| 2025-08 | $37.95 | $33.25 | $4.70 | 31,879,920.0 | +8.01% |
| 2025-07 | $36.65 | $31.76 | $4.89 | 46,187,246.0 | +8.97% |
| 2025-06 | $32.35 | $29.62 | $2.73 | 27,148,890.0 | +5.54% |
| 2025-05 | $32.68 | $28.93 | $3.75 | 23,627,314.0 | +3.55% |
| 2025-04 | $30.58 | $25.22 | $5.36 | 37,300,979.0 | -3.62% |
| 2025-03 | $33.48 | $28.90 | $4.58 | 24,330,489.0 | -8.44% |
| 2025-02 | $35.69 | $32.04 | $3.65 | 18,732,234.0 | -5.80% |
| 2025-01 | $36.53 | $33.01 | $3.52 | 24,285,813.0 | +2.18% |
2024年のCadence Bank (CADE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $38.53 | $33.48 | $5.05 | 18,314,046.0 | -9.92% |
| 2024-11 | $40.20 | $32.46 | $7.74 | 25,501,313.0 | +14.24% |
| 2024-10 | $34.85 | $30.21 | $4.64 | 26,123,316.0 | +4.96% |
| 2024-09 | $32.94 | $29.22 | $3.72 | 26,130,758.0 | -1.33% |
| 2024-08 | $33.29 | $27.56 | $5.73 | 23,548,859.0 | -1.79% |
| 2024-07 | $34.12 | $27.46 | $6.66 | 33,555,845.0 | +16.23% |
| 2024-06 | $29.05 | $26.64 | $2.41 | 27,426,828.0 | -0.95% |
| 2024-05 | $29.95 | $27.19 | $2.76 | 20,541,658.0 | +3.18% |
| 2024-04 | $29.53 | $26.16 | $3.37 | 25,634,350.0 | -4.59% |
| 2024-03 | $29.21 | $26.59 | $2.62 | 23,324,969.0 | +4.77% |
| 2024-02 | $27.85 | $24.98 | $2.87 | 32,285,802.0 | +3.98% |
| 2024-01 | $30.02 | $26.50 | $3.52 | 32,195,718.0 | -10.04% |
2023年のCadence Bank (CADE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $31.45 | $24.76 | $6.69 | 31,091,642.0 | +18.12% |
| 2023-11 | $25.27 | $20.83 | $4.45 | 25,787,057.0 | +18.27% |
| 2023-10 | $21.98 | $19.67 | $2.31 | 37,310,905.0 | -0.19% |
| 2023-09 | $23.92 | $20.24 | $3.68 | 27,589,664.0 | -7.26% |
| 2023-08 | $25.87 | $21.83 | $4.04 | 24,633,103.0 | -8.66% |
| 2023-07 | $25.23 | $19.00 | $6.23 | 35,636,614.0 | +27.55% |
| 2023-06 | $21.58 | $17.93 | $3.65 | 32,455,943.0 | +9.35% |
| 2023-05 | $20.56 | $16.95 | $3.61 | 29,145,150.0 | -11.18% |
| 2023-04 | $21.73 | $19.58 | $2.15 | 25,440,963.0 | -2.60% |
| 2023-03 | $26.58 | $19.24 | $7.34 | 51,028,336.0 | -21.84% |
| 2023-02 | $28.18 | $25.21 | $2.97 | 23,669,828.0 | +3.83% |
| 2023-01 | $26.29 | $23.98 | $2.31 | 26,237,882.0 | +3.73% |
4.38%
大文字化:
|
ボリューム (24 時間):