Stockscreener 앱 받기
30.29
1.63%
0.53
시간 외 거래:
30.28
-0.010
-0.03%
Cadence Bank 주식 (CADE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $30.59 | $29.66 | $0.93 | 926,983.0 | +1.78% |
| 2025-06-17 | $30.23 | $29.72 | $0.51 | 1,088,458.0 | -1.39% |
| 2025-06-16 | $30.51 | $30.07 | $0.445 | 981,679.0 | +0.57% |
| 2025-06-13 | $30.56 | $29.91 | $0.6502 | 1,056,065.0 | -3.69% |
| 2025-06-12 | $31.27 | $30.57 | $0.705 | 1,343,887.0 | +0.23% |
| 2025-06-11 | $31.72 | $30.88 | $0.84 | 1,179,905.0 | -1.05% |
| 2025-06-10 | $31.62 | $30.92 | $0.70 | 804,503.0 | +1.19% |
| 2025-06-09 | $31.41 | $30.86 | $0.555 | 936,748.0 | +0.65% |
| 2025-06-06 | $30.85 | $30.42 | $0.43 | 914,024.0 | +2.49% |
| 2025-06-05 | $30.41 | $29.94 | $0.47 | 1,189,638.0 | -0.43% |
| 2025-06-04 | $30.68 | $30.20 | $0.48 | 1,026,524.0 | -1.27% |
| 2025-06-03 | $30.71 | $29.87 | $0.84 | 715,478.0 | +1.76% |
| 2025-06-02 | $30.29 | $29.62 | $0.664 | 745,024.0 | -0.69% |
| 2025-05-30 | $30.55 | $30.19 | $0.365 | 827,549.0 | -1.14% |
| 2025-05-29 | $30.66 | $30.24 | $0.42 | 901,117.0 | +1.39% |
| 2025-05-28 | $30.93 | $30.23 | $0.70 | 900,317.0 | -2.04% |
| 2025-05-27 | $30.87 | $30.12 | $0.75 | 1,619,029.0 | +2.19% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $31.72 | $29.62 | $2.10 | 13,835,899.0 | -0.03% |
| 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% |
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% |
1.11%
자본화:
|
볼륨(24시간):