Stockscreener 앱 받기
30.20
1.50%
-0.46
시간 외 거래:
30.20
Cadence Bank 주식 (CADE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $30.38 | $29.77 | $0.61 | 1,810,964.0 | -1.50% |
| 2025-05-22 | $30.83 | $30.11 | $0.719 | 1,265,544.0 | +0.79% |
| 2025-05-21 | $31.41 | $30.41 | $0.995 | 941,356.0 | -3.55% |
| 2025-05-20 | $31.65 | $31.41 | $0.235 | 1,678,090.0 | -0.54% |
| 2025-05-19 | $31.77 | $31.26 | $0.505 | 1,349,368.0 | -0.35% |
| 2025-05-16 | $32.05 | $31.63 | $0.42 | 1,317,683.0 | -0.66% |
| 2025-05-15 | $32.39 | $31.78 | $0.61 | 931,172.0 | -0.56% |
| 2025-05-14 | $32.40 | $31.86 | $0.535 | 914,706.0 | +0.09% |
| 2025-05-13 | $32.50 | $31.99 | $0.51 | 893,401.0 | -0.71% |
| 2025-05-12 | $32.68 | $31.91 | $0.765 | 2,094,479.0 | +5.50% |
| 2025-05-09 | $31.05 | $30.57 | $0.475 | 871,002.0 | -0.10% |
| 2025-05-08 | $31.02 | $30.30 | $0.72 | 749,841.0 | +2.40% |
| 2025-05-07 | $30.39 | $29.80 | $0.59 | 938,697.0 | +0.54% |
| 2025-05-06 | $30.25 | $29.66 | $0.585 | 580,522.0 | -1.29% |
| 2025-05-05 | $30.68 | $29.81 | $0.87 | 848,150.0 | -0.07% |
| 2025-05-02 | $30.43 | $29.86 | $0.575 | 832,514.0 | +1.99% |
| 2025-05-01 | $30.00 | $28.93 | $1.07 | 1,361,813.0 | +1.47% |
| 2025-04-30 | $29.84 | $29.09 | $0.75 | 2,047,823.0 | -2.86% |
| 2025-04-29 | $30.19 | $29.04 | $1.15 | 2,793,265.0 | +3.68% |
| 2025-04-28 | $29.08 | $28.34 | $0.745 | 2,618,222.0 | +0.69% |
Cadence Bank 주식 (CADE) 연도별 가격 이력
이 심층 분석에서는 Cadence Bank 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CADE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cadence Bank 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cadence Bank 주식 (CADE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $32.68 | $28.93 | $3.75 | 21,190,266.0 | +3.21% |
| 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% |
Cadence Bank 주식 (CADE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cadence Bank 주식 (CADE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.42%
0.42%
자본화:
|
볼륨(24시간):